Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-09 | 9.250 | 9.500 | 8.740 | 8.740 | 26.907 | 6,663,426 |
| 2008-09-08 | 9.210 | 9.350 | 9.010 | 9.310 | 28.661 | 4,851,528 |
| 2008-09-05 | 8.840 | 9.130 | 8.690 | 9.060 | 27.892 | 5,548,176 |
| 2008-09-04 | 9.340 | 9.480 | 9.120 | 9.140 | 28.138 | 5,623,253 |
| 2008-09-03 | 9.400 | 9.490 | 9.230 | 9.410 | 28.969 | 4,424,341 |
| 2008-09-02 | 9.560 | 9.740 | 9.380 | 9.510 | 29.277 | 5,531,478 |
| 2008-08-29 | 9.530 | 9.530 | 9.370 | 9.420 | 29.000 | 4,224,490 |
| 2008-08-28 | 9.640 | 9.670 | 9.470 | 9.570 | 29.462 | 4,765,269 |
| 2008-08-27 | 9.490 | 9.650 | 9.320 | 9.600 | 29.554 | 3,412,245 |
| 2008-08-26 | 9.570 | 9.670 | 9.430 | 9.560 | 29.431 | 3,771,354 |
| 2008-08-25 | 9.860 | 9.880 | 9.520 | 9.560 | 29.431 | 3,644,304 |
| 2008-08-22 | 9.990 | 10.020 | 9.750 | 9.990 | 30.755 | 3,788,151 |
| 2008-08-21 | 9.590 | 9.980 | 9.480 | 9.950 | 30.632 | 4,480,049 |
| 2008-08-20 | 9.850 | 9.850 | 9.500 | 9.680 | 29.800 | 5,004,774 |
| 2008-08-19 | 9.820 | 9.840 | 9.610 | 9.720 | 29.923 | 4,641,608 |
| 2008-08-18 | 10.350 | 10.350 | 9.850 | 9.900 | 30.478 | 4,975,609 |
| 2008-08-15 | 10.050 | 10.500 | 10.020 | 10.330 | 31.801 | 6,356,537 |
| 2008-08-14 | 9.960 | 10.210 | 9.810 | 10.020 | 30.847 | 6,723,191 |
| 2008-08-13 | 10.000 | 10.240 | 9.800 | 9.890 | 30.447 | 5,313,568 |
| 2008-08-12 | 9.980 | 10.340 | 9.920 | 10.020 | 30.847 | 7,559,555 |
| 2008-08-11 | 9.600 | 10.160 | 9.540 | 10.050 | 30.939 | 6,751,169 |
| 2008-08-08 | 9.190 | 9.680 | 9.080 | 9.630 | 29.646 | 7,498,578 |
| 2008-08-07 | 9.450 | 9.470 | 9.100 | 9.170 | 28.230 | 8,848,707 |
| 2008-08-06 | 9.530 | 9.540 | 9.240 | 9.500 | 29.246 | 8,424,787 |
| 2008-08-05 | 9.880 | 10.040 | 9.480 | 9.550 | 29.400 | 13,797,403 |
| 2008-08-04 | 9.560 | 10.000 | 9.420 | 9.820 | 30.231 | 20,837,229 |
| 2008-08-01 | 8.800 | 8.860 | 8.560 | 8.810 | 27.122 | 7,361,286 |
| 2008-07-31 | 8.430 | 8.840 | 8.010 | 8.640 | 26.599 | 23,899,344 |
| 2008-07-30 | 7.510 | 7.710 | 7.330 | 7.680 | 23.643 | 6,659,493 |
| 2008-07-29 | 7.090 | 7.510 | 7.050 | 7.510 | 23.120 | 6,066,395 |
| 2008-07-28 | 7.370 | 7.370 | 7.010 | 7.080 | 21.796 | 5,533,259 |
| 2008-07-25 | 7.200 | 7.320 | 7.150 | 7.250 | 22.319 | 5,390,625 |
| 2008-07-24 | 7.460 | 7.470 | 7.100 | 7.150 | 22.012 | 4,160,717 |
| 2008-07-23 | 7.400 | 7.620 | 7.330 | 7.470 | 22.997 | 4,495,758 |
| 2008-07-22 | 7.020 | 7.410 | 6.990 | 7.410 | 22.812 | 4,338,157 |
| 2008-07-21 | 7.480 | 7.480 | 7.110 | 7.180 | 22.104 | 4,183,327 |
| 2008-07-18 | 7.370 | 7.530 | 7.250 | 7.460 | 22.966 | 4,824,242 |
| 2008-07-17 | 7.120 | 7.430 | 6.960 | 7.380 | 22.720 | 5,742,189 |
| 2008-07-16 | 6.750 | 7.080 | 6.660 | 7.020 | 21.611 | 5,832,752 |
| 2008-07-15 | 6.670 | 6.880 | 6.620 | 6.760 | 20.811 | 8,271,268 |
| 2008-07-14 | 7.230 | 7.230 | 6.790 | 6.800 | 20.934 | 4,607,050 |
| 2008-07-11 | 6.800 | 7.140 | 6.770 | 6.990 | 21.519 | 8,156,512 |
| 2008-07-10 | 7.140 | 7.240 | 6.810 | 6.950 | 21.396 | 8,672,579 |
| 2008-07-09 | 7.350 | 7.380 | 7.120 | 7.150 | 22.012 | 4,555,894 |
| 2008-07-08 | 7.110 | 7.350 | 7.040 | 7.330 | 22.566 | 4,932,072 |
| 2008-07-07 | 7.100 | 7.220 | 7.030 | 7.100 | 21.858 | 6,061,200 |
| 2008-07-03 | 7.220 | 7.230 | 7.060 | 7.060 | 21.735 | 4,768,732 |
| 2008-07-02 | 7.470 | 7.470 | 7.150 | 7.150 | 22.012 | 7,262,263 |
| 2008-07-01 | 7.250 | 7.570 | 7.210 | 7.370 | 22.689 | 9,682,622 |
| 2008-06-30 | 7.310 | 7.500 | 7.250 | 7.340 | 22.596 | 6,145,900 |
| 2008-06-27 | 7.280 | 7.390 | 7.200 | 7.350 | 22.627 | 8,241,138 |
| 2008-06-26 | 7.430 | 7.430 | 7.260 | 7.300 | 22.473 | 6,692,863 |
| 2008-06-25 | 7.400 | 7.620 | 7.370 | 7.520 | 23.151 | 5,809,326 |
| 2008-06-24 | 7.420 | 7.560 | 7.300 | 7.350 | 22.627 | 7,977,539 |
| 2008-06-23 | 7.600 | 7.630 | 7.300 | 7.440 | 22.904 | 12,582,511 |
| 2008-06-20 | 8.090 | 8.090 | 7.830 | 7.940 | 24.444 | 8,976,599 |
| 2008-06-19 | 8.550 | 8.580 | 7.610 | 8.090 | 24.905 | 19,465,603 |
| 2008-06-18 | 8.950 | 8.980 | 8.510 | 8.600 | 26.475 | 11,748,893 |
| 2008-06-17 | 9.150 | 9.210 | 8.950 | 8.990 | 27.676 | 10,252,566 |
| 2008-06-16 | 9.090 | 9.210 | 9.020 | 9.120 | 28.076 | 3,331,008 |
Stock splits
| Date | Split (new : old) |
|---|
| 2011-01-04 | 10000:40425 |
| 2004-12-03 | 1000:895 |
| 2000-06-02 | 3:1 |
| 1994-04-19 | 2:1 |
| 1993-01-19 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-16 | 1.2100 USD |
| 2026-06-17 | 1.2100 USD |
| 2026-03-20 | 1.2100 USD |
| 2025-12-15 | 1.2100 USD |
| 2025-09-15 | 1.0900 USD |
| 2025-06-13 | 1.0900 USD |
| 2025-03-14 | 1.0900 USD |
| 2024-12-13 | 1.0900 USD |
| 2024-09-13 | 0.9800 USD |
| 2024-06-14 | 0.9800 USD |
| 2024-03-14 | 0.9800 USD |
| 2023-12-14 | 0.9800 USD |
| 2023-09-14 | 0.8800 USD |
| 2023-06-14 | 0.8800 USD |
| 2023-03-14 | 0.8800 USD |
| 2022-12-14 | 0.8800 USD |
| 2022-09-14 | 0.7900 USD |
| 2022-06-14 | 0.7900 USD |
| 2022-03-14 | 0.7900 USD |
| 2021-12-14 | 0.7900 USD |
| 2021-09-14 | 0.7100 USD |
| 2021-06-14 | 0.7100 USD |
| 2021-03-12 | 0.7100 USD |
| 2020-12-14 | 0.7100 USD |
| 2020-09-14 | 0.6400 USD |
| 2020-06-12 | 0.6400 USD |
| 2020-03-12 | 0.6400 USD |
| 2019-12-12 | 0.6400 USD |
| 2019-09-12 | 0.5700 USD |
| 2019-06-13 | 0.5700 USD |
| 2019-03-14 | 0.5700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.
