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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$67.50$119.48647,800——
2013-12-30$67.25$119.04590,900——
2013-12-27$67.33$119.18599,800——
2013-12-26$67.18$118.91861,100——
2013-12-24$67.10$118.77538,500——
2013-12-23$66.78$118.211,744,500——
2013-12-20$65.61$116.133,196,500——
2013-12-19$65.85$116.562,152,300——
2013-12-18$66.16$117.111,015,300——
2013-12-17$65.52$115.971,175,100——
2013-12-16$65.36$115.691,154,900——
2013-12-13$65.05$115.141,233,600——
2013-12-12$64.86$114.811,334,700——
2013-12-11$64.60$114.351,150,900——
2013-12-10$65.41$115.231,431,100——
2013-12-09$65.79$115.90923,100——
2013-12-06$66.18$116.591,131,900——
2013-12-05$65.23$114.911,084,800——
2013-12-04$64.93$114.391,357,400——
2013-12-03$65.79$115.90927,600——
2013-12-02$65.66$115.67928,600——
2013-11-29$65.88$116.06764,600——
2013-11-27$65.50$115.391,204,600——
2013-11-26$65.57$115.511,914,700——
2013-11-25$65.79$115.90721,200——
2013-11-22$65.88$116.06743,900——
2013-11-21$65.41$115.231,468,500——
2013-11-20$64.58$113.771,300,300——
2013-11-19$64.61$113.821,120,000——
2013-11-18$65.42$115.251,208,600——
2013-11-15$65.57$115.511,500,800——
2013-11-14$64.58$113.771,086,500——
2013-11-13$64.45$113.541,213,200——
2013-11-12$64.24$113.171,192,000——
2013-11-11$63.51$111.881,031,900——
2013-11-08$63.12$111.201,172,000——
2013-11-07$62.49$110.091,602,100——
2013-11-06$62.65$110.371,144,500——
2013-11-05$62.68$110.42807,400——
2013-11-04$62.71$110.471,125,300——
2013-11-01$62.39$109.911,199,100——
2013-10-31$62.52$110.141,167,700——
2013-10-30$62.25$109.661,121,200——
2013-10-29$62.73$110.51930,000——
2013-10-28$62.44$110.001,261,600——
2013-10-25$62.99$110.971,523,800——
2013-10-24$62.51$110.121,802,000——
2013-10-23$62.40$109.938,847,300——
2013-10-22$60.43$106.463,228,100——
2013-10-21$61.18$107.781,885,700——
2013-10-18$60.81$107.132,562,300——
2013-10-17$60.92$107.321,988,900——
2013-10-16$60.71$106.952,014,900——
2013-10-15$60.49$106.561,677,900——
2013-10-14$61.03$107.521,405,400——
2013-10-11$60.52$106.621,046,200——
2013-10-10$60.61$106.781,133,300——
2013-10-09$59.39$104.631,362,400——
2013-10-08$59.62$105.031,569,900——
2013-10-07$60.89$107.271,531,300——
2013-10-04$61.14$107.711,978,700——
2013-10-03$60.56$106.691,954,300——
2013-10-02$60.70$106.932,405,500——
2013-10-01$60.89$107.272,788,000——
2013-09-30$59.38$104.611,420,600——
2013-09-27$59.75$105.26838,700——
2013-09-26$59.87$105.47990,700——
2013-09-25$59.85$105.441,617,800——
2013-09-24$59.99$105.682,714,000——
2013-09-23$60.37$106.351,655,200——
2013-09-20$60.39$106.398,420,000——
2013-09-19$59.69$105.152,588,000——
2013-09-18$59.26$104.402,663,700——
2013-09-17$58.28$102.671,547,200——
2013-09-16$57.81$101.842,050,300——
2013-09-13$57.46$101.231,042,300——
2013-09-12$57.50$101.302,043,800——
2013-09-11$57.25$100.861,096,500——
2013-09-10$57.37$100.521,794,000——
2013-09-09$57.59$100.912,370,800——
2013-09-06$56.47$98.941,894,600——
2013-09-05$56.17$98.421,457,900——
2013-09-04$56.08$98.262,384,900——
2013-09-03$56.28$98.611,749,400——
2013-08-30$56.01$98.141,408,800——
2013-08-29$56.19$98.451,372,400——
2013-08-28$56.39$98.801,308,900——
2013-08-27$56.12$98.331,720,600——
2013-08-26$56.55$99.081,001,500——
2013-08-23$56.74$99.421,100,300——
2013-08-22$56.33$98.701,435,500——
2013-08-21$56.06$98.233,258,900——
2013-08-20$57.05$99.961,913,300——
2013-08-19$57.09$100.031,518,600——
2013-08-16$57.15$100.142,011,800——
2013-08-15$56.96$99.803,299,600——
2013-08-14$57.71$101.121,392,900——
2013-08-13$57.84$101.341,406,500——
2013-08-12$57.44$100.641,898,100——
2013-08-09$57.36$100.501,534,500——
2013-08-08$57.13$100.101,721,100——
2013-08-07$56.48$98.961,679,100——
2013-08-06$56.40$98.821,656,500——
2013-08-05$56.10$98.301,190,600——
2013-08-02$56.02$98.161,742,500——
2013-08-01$55.32$96.931,417,200——
2013-07-31$54.83$96.072,434,000——
2013-07-30$54.35$95.232,568,400——
2013-07-29$54.01$94.632,143,500——
2013-07-26$54.26$95.073,245,000——
2013-07-25$54.25$95.055,029,600——
2013-07-24$56.04$98.197,396,700——
2013-07-23$59.98$105.092,138,100——
2013-07-22$59.87$104.902,566,900——
2013-07-19$59.85$104.872,248,800——
2013-07-18$59.36$104.011,222,700——
2013-07-17$59.42$104.11894,100——
2013-07-16$59.32$103.941,448,700——
2013-07-15$59.17$103.681,353,600——
2013-07-12$59.54$104.321,353,300——
2013-07-11$59.05$103.461,836,100——
2013-07-10$58.43$102.382,120,700——
2013-07-09$58.03$101.681,134,800——
2013-07-08$57.86$101.381,180,100——
2013-07-05$57.93$101.501,097,400——
2013-07-03$57.26$100.33894,900——
2013-07-02$57.49$100.731,890,000——
2013-07-01$57.98$101.591,227,500——
2013-06-28$57.73$101.154,738,700——
2013-06-27$57.84$101.341,510,500——
2013-06-26$57.49$100.732,791,700——
2013-06-25$56.35$98.732,740,900——
2013-06-24$55.59$97.402,335,500——
2013-06-21$55.82$97.814,309,300——
2013-06-20$55.50$97.242,725,500——
2013-06-19$56.78$99.492,196,700——
2013-06-18$57.35$100.491,119,000——
2013-06-17$57.33$100.451,618,200——
2013-06-14$56.93$99.751,518,500——
2013-06-13$57.19$100.211,659,600——
2013-06-12$56.26$98.581,499,900——
2013-06-11$56.38$98.331,547,800——
2013-06-10$56.61$98.732,161,200——
2013-06-07$56.94$99.311,581,700——
2013-06-06$56.92$99.272,383,600——
2013-06-05$56.27$98.142,017,400——
2013-06-04$57.41$100.132,068,800——
2013-06-03$57.83$100.862,204,900——
2013-05-31$57.96$101.092,196,900——
2013-05-30$58.54$102.101,414,000——
2013-05-29$58.32$101.711,739,000——
2013-05-28$58.53$102.082,529,300——
2013-05-24$57.81$100.833,077,400——
2013-05-23$57.48$100.253,855,300——
2013-05-22$57.30$99.942,517,200——
2013-05-21$57.77$100.762,686,500——
2013-05-20$58.25$101.593,507,500——
2013-05-17$57.84$100.882,294,000——
2013-05-16$57.53$100.343,030,500——
2013-05-15$57.10$99.592,239,900——
2013-05-14$56.89$99.222,239,000——
2013-05-13$56.17$97.962,247,400——
2013-05-10$56.48$98.512,332,000——
2013-05-09$56.78$99.032,676,700——
2013-05-08$57.00$99.412,639,500——
2013-05-07$56.79$99.052,605,400——
2013-05-06$56.95$99.331,940,300——
2013-05-03$57.29$99.921,766,000——
2013-05-02$56.89$99.221,842,300——
2013-05-01$56.37$98.312,176,100——
2013-04-30$57.20$99.762,716,800——
2013-04-29$57.44$100.182,360,100——
2013-04-26$56.80$99.063,534,600——
2013-04-25$56.39$98.353,657,400——
2013-04-24$56.02$97.708,367,400——
2013-04-23$61.75$107.702,326,400——
2013-04-22$61.78$107.75839,700——
2013-04-19$61.72$107.641,486,100——
2013-04-18$61.15$106.651,727,900——
2013-04-17$62.13$108.361,361,100——
2013-04-16$62.96$109.811,218,200——
2013-04-15$61.83$107.841,611,600——
2013-04-12$63.87$111.391,181,600——
2013-04-11$64.63$112.721,109,400——
2013-04-10$64.69$112.821,012,400——
2013-04-09$63.64$110.99991,000——
2013-04-08$63.17$110.171,155,200——
2013-04-05$62.67$109.301,056,800——
2013-04-04$62.99$109.861,246,200——
2013-04-03$62.80$109.531,611,300——
2013-04-02$63.70$111.10650,400——
2013-04-01$63.70$111.10748,000——
2013-03-28$64.03$111.671,352,000——
2013-03-27$63.56$110.85900,500——
2013-03-26$63.46$110.68916,200——
2013-03-25$63.29$110.381,186,700——
2013-03-22$63.61$110.941,752,300——
2013-03-21$62.43$108.881,173,100——
2013-03-20$62.40$108.831,399,600——
2013-03-19$61.67$107.56879,600——
2013-03-18$61.64$107.50768,700——
2013-03-15$62.07$108.252,211,800——
2013-03-14$62.34$108.731,499,800——
2013-03-13$62.22$108.521,264,000——
2013-03-12$62.13$107.912,105,900——
2013-03-11$62.56$108.651,715,300——
2013-03-08$62.75$108.982,082,000——
2013-03-07$62.64$108.791,397,100——
2013-03-06$63.11$109.611,863,900——
2013-03-05$62.97$109.361,773,400——
2013-03-04$62.50$108.551,325,200——
2013-03-01$62.03$107.731,247,500——
2013-02-28$62.21$108.051,890,600——
2013-02-27$62.09$107.841,901,600——
2013-02-26$60.63$105.302,619,500——
2013-02-25$60.28$104.691,851,700——
2013-02-22$61.90$107.511,297,300——
2013-02-21$60.88$105.741,384,100——
2013-02-20$61.26$106.401,423,600——
2013-02-19$62.03$107.731,519,700——
2013-02-15$61.43$106.691,851,700——
2013-02-14$61.12$106.151,765,500——
2013-02-13$60.81$105.611,489,400——
2013-02-12$60.83$105.65941,300——
2013-02-11$60.90$105.771,080,400——
2013-02-08$60.30$104.731,227,000——
2013-02-07$60.02$104.241,419,000——
2013-02-06$59.39$103.151,454,500——
2013-02-05$59.92$104.072,260,900——
2013-02-04$58.69$101.931,808,600——
2013-02-01$58.87$102.241,324,200——
2013-01-31$58.39$101.411,633,300——
2013-01-30$58.69$101.93995,000——
2013-01-29$58.94$102.37994,300——
2013-01-28$59.01$102.491,181,900——
2013-01-25$58.60$101.781,714,900——
2013-01-24$58.80$102.122,434,500——
2013-01-23$58.54$101.676,798,900——
2013-01-22$58.29$101.242,416,000——
2013-01-18$59.01$102.493,151,200——
2013-01-17$58.04$100.801,295,000——
2013-01-16$57.95$100.652,037,300——
2013-01-15$57.53$99.92985,000——
2013-01-14$57.67$100.161,198,400——
2013-01-11$57.50$99.861,307,100——
2013-01-10$56.78$98.611,260,500——
2013-01-09$56.25$97.69691,600——
2013-01-08$55.94$97.161,167,800——
2013-01-07$56.58$98.271,981,600——
2013-01-04$56.28$97.751,140,000——
2013-01-03$56.01$97.281,206,600——
2013-01-02$56.20$97.612,246,200——