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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$161.14$321.65897,200——
2019-12-30$160.96$321.29817,500——
2019-12-27$161.45$322.27570,800——
2019-12-26$161.38$322.13578,000——
2019-12-24$161.68$322.73264,200——
2019-12-23$162.20$323.771,389,200——
2019-12-20$161.01$321.393,443,000——
2019-12-19$161.11$321.592,528,000——
2019-12-18$159.39$318.161,665,000——
2019-12-17$160.98$321.331,530,900——
2019-12-16$161.40$322.171,413,400——
2019-12-13$160.50$320.371,542,300——
2019-12-12$161.97$323.311,885,000——
2019-12-11$161.78$321.652,194,300——
2019-12-10$160.92$319.941,688,700——
2019-12-09$161.50$321.091,127,000——
2019-12-06$160.71$319.521,482,400——
2019-12-05$160.44$318.991,697,100——
2019-12-04$165.14$328.331,002,700——
2019-12-03$164.86$327.77998,400——
2019-12-02$165.04$328.13860,800——
2019-11-29$167.30$332.62434,600——
2019-11-27$167.40$332.82778,300——
2019-11-26$166.36$330.762,948,800——
2019-11-25$165.72$329.48781,800——
2019-11-22$165.85$329.74702,500——
2019-11-21$165.06$328.17970,600——
2019-11-20$166.36$330.761,032,700——
2019-11-19$166.00$330.04925,600——
2019-11-18$162.96$324.00923,800——
2019-11-15$162.08$322.25909,300——
2019-11-14$161.74$321.57652,100——
2019-11-13$161.60$321.291,133,900——
2019-11-12$161.12$320.341,242,100——
2019-11-11$161.15$320.401,187,700——
2019-11-08$164.96$327.971,183,600——
2019-11-07$162.20$322.491,563,200——
2019-11-06$158.60$315.331,252,900——
2019-11-05$157.09$312.333,000,300——
2019-11-04$160.59$319.281,438,000——
2019-11-01$167.56$333.14960,500——
2019-10-31$166.32$330.682,650,600——
2019-10-30$165.36$328.771,078,800——
2019-10-29$164.75$327.56852,300——
2019-10-28$162.82$323.721,055,800——
2019-10-25$163.41$324.89937,600——
2019-10-24$163.25$324.572,840,100——
2019-10-23$169.09$336.181,091,200——
2019-10-22$169.08$336.16897,500——
2019-10-21$176.01$349.94810,000——
2019-10-18$175.05$348.03786,800——
2019-10-17$175.72$349.371,150,300——
2019-10-16$172.76$343.481,158,800——
2019-10-15$169.71$337.42674,600——
2019-10-14$167.34$332.701,064,200——
2019-10-11$167.53$333.081,291,900——
2019-10-10$170.01$338.01709,400——
2019-10-09$171.10$340.18963,200——
2019-10-08$170.75$339.481,877,600——
2019-10-07$167.79$333.60803,500——
2019-10-04$168.21$334.43950,000——
2019-10-03$164.68$327.421,100,400——
2019-10-02$164.43$326.921,665,100——
2019-10-01$165.44$328.931,349,000——
2019-09-30$170.41$338.81937,000——
2019-09-27$170.19$338.37618,600——
2019-09-26$172.37$342.70766,900——
2019-09-25$171.62$341.21730,000——
2019-09-24$169.23$336.461,223,200——
2019-09-23$168.47$334.951,190,000——
2019-09-20$166.21$330.461,397,700——
2019-09-19$167.42$332.86760,900——
2019-09-18$168.47$334.95960,200——
2019-09-17$168.84$335.691,296,500——
2019-09-16$166.03$330.101,167,700——
2019-09-13$167.04$332.111,092,900——
2019-09-12$166.14$330.321,950,200——
2019-09-11$165.31$327.541,486,400——
2019-09-10$164.43$325.792,085,700——
2019-09-09$171.67$340.141,080,100——
2019-09-06$174.80$346.342,589,900——
2019-09-05$173.57$343.903,141,500——
2019-09-04$178.92$354.50721,900——
2019-09-03$178.60$353.87841,200——
2019-08-30$180.91$358.44690,300——
2019-08-29$181.16$358.94560,200——
2019-08-28$178.24$353.15554,300——
2019-08-27$178.51$353.691,096,100——
2019-08-26$178.35$353.37723,500——
2019-08-23$175.27$347.27875,500——
2019-08-22$178.73$354.12856,300——
2019-08-21$179.20$355.06769,300——
2019-08-20$175.39$347.51440,300——
2019-08-19$176.87$350.44640,600——
2019-08-16$173.32$343.41937,300——
2019-08-15$172.06$340.91672,800——
2019-08-14$171.03$338.871,140,800——
2019-08-13$176.05$348.81818,700——
2019-08-12$175.54$347.80975,500——
2019-08-09$176.30$349.31703,500——
2019-08-08$179.06$354.78950,900——
2019-08-07$174.00$344.751,186,300——
2019-08-06$171.58$339.96900,100——
2019-08-05$168.73$334.311,459,100——
2019-08-02$170.08$336.991,732,400——
2019-08-01$164.76$326.451,506,600——
2019-07-31$165.96$328.821,036,200——
2019-07-30$166.00$328.901,011,600——
2019-07-29$168.77$334.39790,900——
2019-07-26$170.10$337.03542,700——
2019-07-25$168.93$334.71642,000——
2019-07-24$167.59$332.051,000,300——
2019-07-23$170.80$338.41485,100——
2019-07-22$169.98$336.79452,900——
2019-07-19$168.91$334.67733,700——
2019-07-18$171.52$339.84541,900——
2019-07-17$170.16$337.14519,400——
2019-07-16$171.53$339.86624,900——
2019-07-15$172.80$342.38655,100——
2019-07-12$172.28$341.34510,000——
2019-07-11$171.07$338.95765,600——
2019-07-10$170.73$338.27885,700——
2019-07-09$170.35$337.52926,200——
2019-07-08$169.06$334.97580,500——
2019-07-05$170.65$338.12599,700——
2019-07-03$170.37$337.56425,800——
2019-07-02$168.31$333.481,227,100——
2019-07-01$166.89$330.67959,300——
2019-06-28$166.73$330.352,931,200——
2019-06-27$164.60$326.13706,800——
2019-06-26$164.88$326.681,071,800——
2019-06-25$164.19$325.32958,000——
2019-06-24$165.61$328.13765,100——
2019-06-21$165.09$327.101,615,400——
2019-06-20$166.86$330.611,332,700——
2019-06-19$166.54$329.971,052,300——
2019-06-18$165.09$327.101,186,600——
2019-06-17$163.84$324.621,164,000——
2019-06-14$160.35$317.71900,900——
2019-06-13$159.95$316.92764,000——
2019-06-12$161.31$318.48911,900——
2019-06-11$160.56$317.00830,900——
2019-06-10$161.51$318.881,019,500——
2019-06-07$163.58$322.96637,200——
2019-06-06$160.98$317.83863,900——
2019-06-05$160.63$317.141,447,800——
2019-06-04$156.94$309.851,536,600——
2019-06-03$152.09$300.281,351,400——
2019-05-31$149.95$296.05808,500——
2019-05-30$151.29$298.70867,300——
2019-05-29$149.27$294.71659,800——
2019-05-28$150.41$296.961,271,600——
2019-05-24$150.63$297.39736,300——
2019-05-23$150.48$297.101,807,900——
2019-05-22$152.63$301.341,310,800——
2019-05-21$148.73$293.64989,600——
2019-05-20$146.90$290.031,098,200——
2019-05-17$146.95$290.131,623,200——
2019-05-16$148.39$292.97847,900——
2019-05-15$145.18$286.63795,800——
2019-05-14$144.63$285.551,045,300——
2019-05-13$143.23$282.781,199,500——
2019-05-10$148.43$293.051,468,500——
2019-05-09$145.23$286.731,375,600——
2019-05-08$143.05$282.43809,600——
2019-05-07$141.75$279.861,026,100——
2019-05-06$142.28$280.911,011,700——
2019-05-03$143.62$283.551,564,000——
2019-05-02$142.35$281.051,018,000——
2019-05-01$142.73$281.801,056,400——
2019-04-30$144.91$286.10666,100——
2019-04-29$145.26$286.79712,600——
2019-04-26$146.26$288.77756,300——
2019-04-25$145.54$287.35890,300——
2019-04-24$146.99$290.211,106,600——
2019-04-23$146.07$288.39897,600——
2019-04-22$144.12$284.54663,200——
2019-04-18$143.36$283.04601,300——
2019-04-17$143.62$283.55539,700——
2019-04-16$144.81$285.90714,300——
2019-04-15$143.57$283.46461,900——
2019-04-12$143.23$282.78732,400——
2019-04-11$143.05$282.43905,000——
2019-04-10$142.70$281.74646,100——
2019-04-09$140.78$277.95756,800——
2019-04-08$140.63$277.65578,600——
2019-04-05$140.66$277.711,030,700——
2019-04-04$140.68$277.75442,600——
2019-04-03$142.29$280.93957,400——
2019-04-02$141.67$279.70662,700——
2019-04-01$141.32$279.01701,100——
2019-03-29$140.42$277.24897,600——
2019-03-28$139.19$274.81858,600——
2019-03-27$139.37$275.16922,200——
2019-03-26$140.40$277.201,088,600——
2019-03-25$138.64$273.72732,800——
2019-03-22$138.64$273.72722,800——
2019-03-21$140.64$277.67708,200——
2019-03-20$138.70$273.84811,600——
2019-03-19$140.46$277.32662,500——
2019-03-18$140.50$277.39721,400——
2019-03-15$140.64$277.671,092,700——
2019-03-14$140.09$276.591,305,800——
2019-03-13$141.01$277.28809,500——
2019-03-12$140.20$275.68919,800——
2019-03-11$141.45$278.141,013,700——
2019-03-08$138.85$273.03708,000——
2019-03-07$139.49$274.29886,800——
2019-03-06$140.28$275.84690,700——
2019-03-05$141.60$278.44808,900——
2019-03-04$142.00$279.221,087,700——
2019-03-01$143.61$282.39678,400——
2019-02-28$143.12$281.421,444,100——
2019-02-27$142.99$281.17757,100——
2019-02-26$141.64$278.511,130,100——
2019-02-25$141.21$277.67742,400——
2019-02-22$139.98$275.25942,700——
2019-02-21$138.39$272.12981,300——
2019-02-20$139.21$273.741,067,800——
2019-02-19$138.91$273.15773,900——
2019-02-15$138.63$272.601,077,200——
2019-02-14$137.19$269.76956,300——
2019-02-13$137.64$270.651,178,000——
2019-02-12$137.22$269.821,823,400——
2019-02-11$134.18$263.851,903,100——
2019-02-08$135.37$266.194,429,300——
2019-02-07$118.62$233.251,031,400——
2019-02-06$120.43$236.81907,500——
2019-02-05$119.38$234.74942,900——
2019-02-04$120.05$236.061,599,800——
2019-02-01$118.37$232.761,184,000——
2019-01-31$116.91$229.89981,000——
2019-01-30$116.81$229.69930,400——
2019-01-29$115.72$227.55855,700——
2019-01-28$115.23$226.58595,500——
2019-01-25$116.18$228.45744,200——
2019-01-24$114.79$225.72711,800——
2019-01-23$114.46$225.07742,800——
2019-01-22$114.47$225.091,167,600——
2019-01-18$115.60$227.311,239,800——
2019-01-17$113.75$223.671,137,100——
2019-01-16$114.55$225.251,250,600——
2019-01-15$115.77$227.651,189,700——
2019-01-14$115.12$226.371,187,500——
2019-01-11$116.00$228.101,122,100——
2019-01-10$117.56$231.161,041,900——
2019-01-09$116.16$228.411,473,100——
2019-01-08$119.51$235.001,430,000——
2019-01-07$116.10$228.291,220,600——
2019-01-04$115.56$227.23920,500——
2019-01-03$110.76$217.79935,400——
2019-01-02$114.78$225.701,078,600——