Motorola Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 9.770 | 9.800 | 9.330 | 9.330 | 28.561 | 5,827,434 |
| 2008-03-18 | 9.410 | 9.780 | 9.350 | 9.740 | 29.817 | 7,051,156 |
| 2008-03-17 | 9.310 | 9.530 | 9.120 | 9.250 | 28.317 | 8,181,719 |
| 2008-03-14 | 10.030 | 10.040 | 9.500 | 9.550 | 29.235 | 5,673,717 |
| 2008-03-13 | 9.840 | 9.970 | 9.570 | 9.860 | 30.184 | 4,413,952 |
| 2008-03-12 | 9.980 | 10.390 | 9.950 | 10.010 | 30.643 | 5,780,334 |
| 2008-03-11 | 9.660 | 10.010 | 9.630 | 10.010 | 30.490 | 5,919,357 |
| 2008-03-10 | 9.850 | 9.990 | 9.520 | 9.540 | 29.058 | 5,191,614 |
| 2008-03-07 | 9.880 | 10.020 | 9.630 | 9.820 | 29.911 | 6,634,805 |
| 2008-03-06 | 10.100 | 10.100 | 9.930 | 9.940 | 30.277 | 6,192,183 |
| 2008-03-05 | 10.080 | 10.100 | 9.860 | 10.020 | 30.521 | 7,308,324 |
| 2008-03-04 | 9.700 | 9.960 | 9.490 | 9.930 | 30.246 | 13,060,631 |
| 2008-03-03 | 10.050 | 10.050 | 9.710 | 9.810 | 29.881 | 9,870,155 |
| 2008-02-29 | 10.310 | 10.350 | 9.830 | 9.970 | 30.368 | 12,987,582 |
| 2008-02-28 | 10.820 | 10.870 | 10.340 | 10.400 | 31.678 | 10,338,578 |
| 2008-02-27 | 10.980 | 11.000 | 10.850 | 10.880 | 33.140 | 4,909,635 |
| 2008-02-26 | 11.090 | 11.160 | 10.930 | 11.010 | 33.536 | 7,449,499 |
| 2008-02-25 | 11.130 | 11.220 | 10.870 | 11.160 | 33.993 | 7,265,826 |
| 2008-02-22 | 11.300 | 11.410 | 11.100 | 11.360 | 34.602 | 9,267,409 |
| 2008-02-21 | 11.480 | 11.560 | 11.250 | 11.280 | 34.358 | 3,517,353 |
| 2008-02-20 | 11.180 | 11.460 | 11.130 | 11.460 | 34.907 | 4,420,829 |
| 2008-02-19 | 11.400 | 11.440 | 11.210 | 11.290 | 34.389 | 6,389,437 |
| 2008-02-15 | 11.400 | 11.480 | 11.220 | 11.280 | 34.358 | 8,367,495 |
| 2008-02-14 | 11.760 | 11.920 | 11.500 | 11.510 | 35.059 | 5,294,768 |
| 2008-02-13 | 11.660 | 11.800 | 11.520 | 11.730 | 35.729 | 5,110,996 |
| 2008-02-12 | 11.620 | 11.760 | 11.450 | 11.560 | 35.211 | 6,478,194 |
| 2008-02-11 | 11.400 | 11.730 | 11.340 | 11.570 | 35.242 | 6,801,138 |
| 2008-02-08 | 11.350 | 11.500 | 11.210 | 11.260 | 34.297 | 8,445,690 |
| 2008-02-07 | 11.380 | 11.600 | 11.280 | 11.420 | 34.785 | 6,181,818 |
| 2008-02-06 | 11.620 | 11.640 | 11.180 | 11.470 | 34.937 | 7,583,080 |
| 2008-02-05 | 12.030 | 12.030 | 11.500 | 11.510 | 35.059 | 7,802,449 |
| 2008-02-04 | 12.510 | 12.590 | 12.120 | 12.220 | 37.222 | 7,458,503 |
| 2008-02-01 | 12.900 | 12.970 | 12.470 | 12.690 | 38.653 | 15,810,093 |
| 2008-01-31 | 11.150 | 11.650 | 11.080 | 11.500 | 35.029 | 7,419,839 |
| 2008-01-30 | 11.240 | 11.720 | 11.210 | 11.290 | 34.389 | 6,983,871 |
| 2008-01-29 | 11.290 | 11.630 | 11.190 | 11.310 | 34.450 | 7,063,649 |
| 2008-01-28 | 10.770 | 11.270 | 10.720 | 11.240 | 34.237 | 11,389,338 |
| 2008-01-25 | 10.330 | 10.850 | 10.250 | 10.730 | 32.683 | 11,921,831 |
| 2008-01-24 | 10.140 | 10.400 | 9.920 | 10.130 | 30.856 | 21,714,162 |
| 2008-01-23 | 10.210 | 10.670 | 9.430 | 10.010 | 30.490 | 41,402,350 |
| 2008-01-22 | 12.210 | 12.350 | 11.550 | 12.320 | 37.526 | 21,844,552 |
| 2008-01-18 | 13.600 | 13.690 | 13.110 | 13.330 | 40.603 | 6,936,722 |
| 2008-01-17 | 14.020 | 14.110 | 13.370 | 13.410 | 40.846 | 7,622,758 |
| 2008-01-16 | 14.040 | 14.350 | 13.960 | 14.010 | 42.674 | 7,722,597 |
| 2008-01-15 | 14.460 | 14.520 | 14.210 | 14.310 | 43.588 | 4,858,306 |
| 2008-01-14 | 14.730 | 14.960 | 14.510 | 14.610 | 44.501 | 5,028,497 |
| 2008-01-11 | 14.760 | 14.860 | 14.540 | 14.640 | 44.593 | 3,690,439 |
| 2008-01-10 | 14.650 | 15.020 | 14.550 | 14.930 | 45.476 | 5,548,200 |
| 2008-01-09 | 14.910 | 14.950 | 14.350 | 14.790 | 45.050 | 6,134,100 |
| 2008-01-08 | 15.020 | 15.250 | 14.790 | 14.850 | 45.232 | 5,860,309 |
| 2008-01-07 | 15.130 | 15.130 | 14.760 | 14.980 | 45.628 | 7,394,212 |
| 2008-01-04 | 15.690 | 15.700 | 14.890 | 15.070 | 45.903 | 9,988,176 |
| 2008-01-03 | 16.100 | 16.200 | 15.970 | 16.050 | 48.888 | 6,970,291 |
| 2008-01-02 | 16.010 | 16.150 | 15.830 | 16.070 | 48.948 | 5,595,077 |
← NewerPage 79 of 79 · 4,734 trading days
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.
