Motorola Solutions, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	9.060	9.220	9.010	9.130	28.107	3,685,591
2008-06-12	8.960	9.050	8.910	8.960	27.584	8,687,396
2008-06-11	9.020	9.080	8.890	8.900	27.245	6,616,129
2008-06-10	9.000	9.200	8.950	9.010	27.582	5,688,262
2008-06-09	9.000	9.020	8.820	8.920	27.306	5,417,885
2008-06-06	9.150	9.170	8.910	8.930	27.337	9,153,544
2008-06-05	9.110	9.300	9.050	9.250	28.317	6,546,073
2008-06-04	9.140	9.350	9.020	9.180	28.102	5,423,500
2008-06-03	9.170	9.220	9.000	9.100	27.857	3,680,124
2008-06-02	9.300	9.420	9.020	9.130	27.949	4,083,785
2008-05-30	9.380	9.440	9.300	9.330	28.561	3,055,782
2008-05-29	9.230	9.470	9.190	9.350	28.623	3,830,476
2008-05-28	9.270	9.290	9.080	9.230	28.255	4,800,000
2008-05-27	9.160	9.280	9.020	9.160	28.041	4,730,118
2008-05-23	9.270	9.380	9.100	9.100	27.857	3,822,115
2008-05-22	9.480	9.500	9.220	9.330	28.561	5,283,636
2008-05-21	9.820	9.820	9.340	9.380	28.715	6,895,189
2008-05-20	10.150	10.150	9.780	9.820	30.061	4,591,293
2008-05-19	10.050	10.380	9.930	10.200	31.225	5,119,951
2008-05-16	10.030	10.180	9.900	10.070	30.827	4,104,069
2008-05-15	9.850	10.160	9.800	10.130	31.010	3,927,644
2008-05-14	9.880	10.000	9.770	9.900	30.306	3,787,978
2008-05-13	9.920	9.960	9.710	9.770	29.908	3,520,965
2008-05-12	9.800	9.900	9.720	9.900	30.306	3,248,139
2008-05-09	9.700	9.930	9.700	9.760	29.878	2,785,133
2008-05-08	10.030	10.030	9.890	9.920	30.368	3,117,823
2008-05-07	10.350	10.370	9.850	9.890	30.276	4,788,547
2008-05-06	9.880	10.270	9.730	10.260	31.408	5,347,087
2008-05-05	9.990	10.050	9.860	9.900	30.306	3,801,855
2008-05-02	10.060	10.150	9.910	10.030	30.704	5,053,853
2008-05-01	9.960	10.090	9.850	10.070	30.827	5,028,646
2008-04-30	10.060	10.090	9.860	9.960	30.490	5,673,173
2008-04-29	9.470	10.040	9.460	10.000	30.612	10,861,892
2008-04-28	9.200	9.500	9.090	9.460	28.959	6,806,753
2008-04-25	9.280	9.300	8.980	9.240	28.286	6,260,235
2008-04-24	9.130	9.440	9.060	9.250	28.317	6,056,079
2008-04-23	9.180	9.620	9.010	9.550	29.235	8,546,494
2008-04-22	9.280	9.380	9.070	9.150	28.010	4,155,894
2008-04-21	9.200	9.330	9.080	9.310	28.500	4,280,915
2008-04-18	9.300	9.420	9.150	9.250	28.317	5,460,136
2008-04-17	8.980	9.150	8.900	9.050	27.704	4,108,200
2008-04-16	9.090	9.220	8.950	9.200	28.163	4,168,336
2008-04-15	9.040	9.040	8.850	8.980	27.490	3,428,745
2008-04-14	9.050	9.090	8.920	8.960	27.429	3,736,871
2008-04-11	8.990	9.320	8.900	9.040	27.674	6,407,025
2008-04-10	9.300	9.320	8.960	9.110	27.888	11,934,150
2008-04-09	9.520	9.540	9.270	9.310	28.500	4,457,341
2008-04-08	9.790	9.790	9.450	9.490	29.051	5,437,724
2008-04-07	9.970	9.980	9.760	9.840	30.123	4,229,610
2008-04-04	9.770	9.770	9.500	9.670	29.602	4,419,369
2008-04-03	9.470	9.810	9.350	9.770	29.908	5,620,878
2008-04-02	9.470	9.630	9.350	9.610	29.419	5,635,028
2008-04-01	9.500	9.640	9.360	9.470	28.990	8,656,549
2008-03-31	9.210	9.380	9.100	9.300	28.470	4,971,750
2008-03-28	9.570	9.600	9.180	9.210	28.194	5,757,180
2008-03-27	9.900	9.910	9.400	9.500	29.082	8,300,680
2008-03-26	10.300	10.350	9.800	10.020	30.674	14,728,386
2008-03-25	9.770	9.870	9.470	9.760	29.878	4,845,813
2008-03-24	9.380	9.810	9.300	9.690	29.663	5,009,004
2008-03-20	9.340	9.440	8.980	9.250	28.317	8,711,218

← NewerPage 78 of 79 · 4,734 trading daysOlder →

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.