NYSE:MSI | Historical Stock Price | Motorola Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.84$6.63$23.89$86.13$310.51$1,119.491970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.68$96.702,133,800——
2012-12-28$54.08$93.931,207,300——
2012-12-27$54.88$95.311,478,800——
2012-12-26$54.34$94.38777,000——
2012-12-24$54.78$95.14604,900——
2012-12-21$54.58$94.792,525,400——
2012-12-20$54.87$95.301,146,400——
2012-12-19$54.33$94.361,111,200——
2012-12-18$54.87$95.301,089,000——
2012-12-17$54.28$94.271,927,500——
2012-12-14$54.05$93.871,049,400——
2012-12-13$54.25$94.22937,900——
2012-12-12$54.52$94.691,132,400——
2012-12-11$54.75$94.641,860,500——
2012-12-10$54.65$94.461,696,700——
2012-12-07$54.60$94.381,248,300——
2012-12-06$54.74$94.622,434,300——
2012-12-05$55.18$95.382,698,300——
2012-12-04$54.22$93.721,905,500——
2012-12-03$54.21$93.701,518,500——
2012-11-30$54.45$94.123,316,100——
2012-11-29$54.43$94.081,462,500——
2012-11-28$54.43$94.081,480,800——
2012-11-27$54.03$93.391,760,700——
2012-11-26$54.60$94.381,477,200——
2012-11-23$54.76$94.65659,400——
2012-11-21$53.87$93.121,018,000——
2012-11-20$53.86$93.102,157,300——
2012-11-19$53.40$92.301,355,200——
2012-11-16$52.89$91.421,900,500——
2012-11-15$52.84$91.341,998,600——
2012-11-14$52.80$91.271,439,800——
2012-11-13$53.26$92.061,101,100——
2012-11-12$53.41$92.321,153,000——
2012-11-09$53.11$91.802,969,800——
2012-11-08$53.11$91.802,644,100——
2012-11-07$53.65$92.742,374,700——
2012-11-06$53.89$93.152,013,700——
2012-11-05$53.33$92.181,523,000——
2012-11-02$52.90$91.442,759,000——
2012-11-01$53.32$92.173,788,700——
2012-10-31$51.68$89.332,452,900——
2012-10-26$51.62$89.231,972,300——
2012-10-25$50.00$86.432,578,600——
2012-10-24$51.58$89.162,675,600——
2012-10-23$49.77$86.032,185,300——
2012-10-22$50.42$87.151,612,100——
2012-10-19$50.23$86.821,656,800——
2012-10-18$50.76$87.74767,200——
2012-10-17$51.11$88.35806,500——
2012-10-16$50.97$88.101,206,100——
2012-10-15$50.35$87.03991,000——
2012-10-12$50.09$86.58852,300——
2012-10-11$50.08$86.56748,600——
2012-10-10$49.95$86.341,274,200——
2012-10-09$50.19$86.751,214,400——
2012-10-08$50.80$87.81771,400——
2012-10-05$51.32$88.711,625,000——
2012-10-04$51.08$88.292,313,300——
2012-10-03$50.90$87.982,681,300——
2012-10-02$50.29$86.931,436,700——
2012-10-01$50.62$87.501,104,600——
2012-09-28$50.55$87.381,454,700——
2012-09-27$50.75$87.721,373,400——
2012-09-26$50.17$86.721,915,300——
2012-09-25$50.83$87.862,398,200——
2012-09-24$51.11$88.351,545,600——
2012-09-21$51.79$89.523,219,000——
2012-09-20$49.81$86.101,171,200——
2012-09-19$50.34$87.011,437,100——
2012-09-18$49.81$86.101,555,000——
2012-09-17$50.17$86.721,106,700——
2012-09-14$50.54$87.362,175,600——
2012-09-13$50.12$86.632,169,700——
2012-09-12$49.39$85.371,794,500——
2012-09-11$49.19$84.581,591,700——
2012-09-10$48.84$83.98943,200——
2012-09-07$49.30$84.771,800,400——
2012-09-06$49.12$84.461,846,800——
2012-09-05$47.70$82.021,176,600——
2012-09-04$47.62$81.881,216,500——
2012-08-31$47.66$81.951,540,800——
2012-08-30$47.56$81.771,563,600——
2012-08-29$48.13$82.751,041,500——
2012-08-28$47.59$81.831,087,000——
2012-08-27$47.71$82.031,068,500——
2012-08-24$47.63$81.891,666,900——
2012-08-23$47.58$81.811,416,100——
2012-08-22$47.76$82.121,618,400——
2012-08-21$47.95$82.443,082,500——
2012-08-20$47.95$82.442,076,200——
2012-08-17$47.85$82.272,366,700——
2012-08-16$48.17$82.821,734,900——
2012-08-15$47.50$81.671,512,800——
2012-08-14$47.63$81.892,256,400——
2012-08-13$47.36$81.433,998,900——
2012-08-10$48.10$82.701,658,200——
2012-08-09$47.73$82.071,816,800——
2012-08-08$48.02$82.571,358,100——
2012-08-07$48.26$82.981,497,000——
2012-08-06$47.27$81.281,600,300——
2012-08-03$47.06$80.914,480,200——
2012-08-02$47.81$82.201,351,100——
2012-08-01$47.94$82.431,357,200——
2012-07-31$48.34$83.122,473,700——
2012-07-30$47.72$82.051,663,500——
2012-07-27$47.76$82.122,850,200——
2012-07-26$47.48$81.643,859,400——
2012-07-25$47.81$82.204,096,400——
2012-07-24$45.29$77.872,429,700——
2012-07-23$45.89$78.901,567,600——
2012-07-20$46.50$79.952,977,200——
2012-07-19$47.51$81.692,351,700——
2012-07-18$46.66$80.231,895,900——
2012-07-17$45.66$78.511,785,900——
2012-07-16$45.17$77.671,427,700——
2012-07-13$45.95$79.011,041,700——
2012-07-12$45.18$77.681,476,900——
2012-07-11$45.46$78.162,613,700——
2012-07-10$45.94$78.992,626,700——
2012-07-09$46.71$80.312,217,700——
2012-07-06$46.97$80.761,504,700——
2012-07-05$48.02$82.571,395,100——
2012-07-03$48.34$83.121,107,200——
2012-07-02$47.35$81.412,090,700——
2012-06-29$48.11$82.721,834,200——
2012-06-28$46.93$80.692,324,500——
2012-06-27$47.35$81.411,000,400——
2012-06-26$47.26$81.261,409,600——
2012-06-25$46.73$80.352,352,200——
2012-06-22$47.88$82.325,132,600——
2012-06-21$47.49$81.652,777,600——
2012-06-20$47.99$82.512,978,700——
2012-06-19$48.44$83.292,019,100——
2012-06-18$49.03$84.302,248,300——
2012-06-15$48.70$83.733,226,500——
2012-06-14$47.35$81.412,498,100——
2012-06-13$47.40$81.502,288,900——
2012-06-12$48.03$82.202,593,600——
2012-06-11$47.43$81.182,675,200——
2012-06-08$48.60$83.182,263,400——
2012-06-07$48.23$82.551,962,500——
2012-06-06$49.19$84.191,785,400——
2012-06-05$47.98$82.121,912,300——
2012-06-04$46.84$80.171,682,400——
2012-06-01$46.96$80.372,152,700——
2012-05-31$48.08$82.293,229,600——
2012-05-30$47.81$81.832,043,300——
2012-05-29$48.83$83.571,790,800——
2012-05-25$48.02$82.191,343,700——
2012-05-24$47.72$81.673,463,400——
2012-05-23$48.24$82.561,900,000——
2012-05-22$47.88$81.952,240,200——
2012-05-21$47.93$82.031,891,800——
2012-05-18$46.97$80.392,928,700——
2012-05-17$47.87$81.932,185,700——
2012-05-16$48.76$83.451,693,200——
2012-05-15$49.10$84.041,631,000——
2012-05-14$48.85$83.613,179,500——
2012-05-11$49.83$85.292,658,500——
2012-05-10$49.54$84.792,690,700——
2012-05-09$49.71$85.082,946,500——
2012-05-08$50.92$87.151,991,400——
2012-05-07$50.88$87.081,676,900——
2012-05-04$50.61$86.621,627,600——
2012-05-03$50.80$86.951,609,000——
2012-05-02$51.33$87.851,900,100——
2012-05-01$51.46$88.071,774,600——
2012-04-30$51.03$87.344,708,800——
2012-04-27$50.75$86.862,370,900——
2012-04-26$51.02$87.324,175,400——
2012-04-25$51.32$87.846,265,600——
2012-04-24$48.66$83.282,106,300——
2012-04-23$48.59$83.161,684,800——
2012-04-20$49.01$83.881,286,000——
2012-04-19$48.91$83.711,755,200——
2012-04-18$49.11$84.052,156,600——
2012-04-17$49.53$84.772,313,500——
2012-04-16$48.19$82.481,857,600——
2012-04-13$48.40$82.841,331,300——
2012-04-12$49.03$83.921,485,100——
2012-04-11$48.59$83.162,029,900——
2012-04-10$48.40$82.842,298,000——
2012-04-09$49.04$83.931,758,800——
2012-04-05$50.00$85.581,554,600——
2012-04-04$50.17$85.871,438,800——
2012-04-03$50.79$86.931,959,700——
2012-04-02$50.82$86.981,606,700——
2012-03-30$50.83$87.002,162,200——
2012-03-29$50.65$86.691,434,500——
2012-03-28$50.45$86.352,211,400——
2012-03-27$51.25$87.721,614,300——
2012-03-26$50.88$87.082,704,600——
2012-03-23$50.67$86.721,943,500——
2012-03-22$50.32$86.122,000,700——
2012-03-21$50.25$86.002,401,300——
2012-03-20$50.35$86.171,166,700——
2012-03-19$50.42$86.292,251,700——
2012-03-16$50.53$86.482,948,100——
2012-03-15$50.52$86.472,035,200——
2012-03-14$50.50$86.432,625,100——
2012-03-13$50.49$86.414,077,000——
2012-03-12$50.18$85.513,850,500——
2012-03-09$50.74$86.463,954,400——
2012-03-08$51.76$88.203,563,700——
2012-03-07$51.62$87.962,332,700——
2012-03-06$51.48$87.723,375,800——
2012-03-05$50.67$86.342,317,100——
2012-03-02$50.84$86.631,826,900——
2012-03-01$49.99$85.181,461,800——
2012-02-29$49.80$84.864,231,200——
2012-02-28$50.11$85.391,648,100——
2012-02-27$50.15$85.462,577,300——
2012-02-24$49.43$84.232,032,500——
2012-02-23$49.53$84.403,081,200——
2012-02-22$49.82$84.892,248,700——
2012-02-21$49.89$85.013,186,400——
2012-02-17$50.63$86.274,516,000——
2012-02-16$49.13$83.722,879,300——
2012-02-15$48.21$82.152,567,000——
2012-02-14$47.70$81.281,682,400——
2012-02-13$48.00$81.791,472,900——
2012-02-10$47.40$80.771,977,400——
2012-02-09$47.88$81.592,781,800——
2012-02-08$47.11$80.284,113,600——
2012-02-07$47.19$80.411,724,100——
2012-02-06$46.70$79.582,138,800——
2012-02-03$47.13$80.312,401,400——
2012-02-02$45.80$78.042,163,000——
2012-02-01$46.50$79.242,505,800——
2012-01-31$46.41$79.082,365,300——
2012-01-30$45.96$78.322,617,100——
2012-01-27$45.80$78.042,474,500——
2012-01-26$45.33$77.243,874,000——
2012-01-25$44.94$76.585,530,200——
2012-01-24$47.86$81.551,752,900——
2012-01-23$47.48$80.911,151,700——
2012-01-20$47.59$81.091,811,300——
2012-01-19$48.04$81.861,828,200——
2012-01-18$47.43$80.821,817,100——
2012-01-17$46.94$79.991,047,500——
2012-01-13$46.48$79.201,581,800——
2012-01-12$46.17$78.671,778,900——
2012-01-11$46.10$78.562,220,100——
2012-01-10$46.29$78.882,117,700——
2012-01-09$46.18$78.691,960,300——
2012-01-06$46.55$79.321,188,100——
2012-01-05$46.67$79.531,598,200——
2012-01-04$46.36$79.001,797,600——
2012-01-03$46.62$79.441,697,400——