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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$170.06$345.30485,400——
2020-12-30$166.98$339.05561,300——
2020-12-29$166.94$338.97461,900——
2020-12-28$169.41$343.98615,200——
2020-12-24$168.47$342.08239,000——
2020-12-23$168.61$342.36633,000——
2020-12-22$167.45$340.01717,900——
2020-12-21$165.22$335.48954,200——
2020-12-18$170.26$345.711,989,500——
2020-12-17$169.65$344.471,322,700——
2020-12-16$166.92$338.931,559,300——
2020-12-15$168.03$341.181,604,000——
2020-12-14$165.92$336.901,903,500——
2020-12-11$168.40$340.492,205,800——
2020-12-10$171.86$347.49846,500——
2020-12-09$172.90$349.59566,700——
2020-12-08$172.48$348.741,262,500——
2020-12-07$170.46$344.66457,500——
2020-12-04$170.40$344.54810,300——
2020-12-03$171.12$345.99776,100——
2020-12-02$171.06$345.87721,700——
2020-12-01$170.50$344.741,202,100——
2020-11-30$171.53$346.821,513,700——
2020-11-27$173.46$350.72287,600——
2020-11-25$172.13$348.031,198,300——
2020-11-24$171.87$347.51858,300——
2020-11-23$169.38$342.47654,900——
2020-11-20$167.30$338.271,254,900——
2020-11-19$169.16$342.03400,800——
2020-11-18$167.45$338.57542,800——
2020-11-17$169.57$342.86769,900——
2020-11-16$173.90$351.61575,600——
2020-11-13$170.50$344.74493,100——
2020-11-12$167.53$338.73411,100——
2020-11-11$169.73$343.18533,600——
2020-11-10$166.80$337.26979,800——
2020-11-09$170.26$344.251,275,400——
2020-11-06$164.48$332.57992,500——
2020-11-05$160.85$325.231,098,200——
2020-11-04$160.33$324.181,408,200——
2020-11-03$166.00$335.64968,100——
2020-11-02$163.47$330.521,089,800——
2020-10-30$158.06$319.591,093,300——
2020-10-29$162.89$329.351,145,500——
2020-10-28$164.49$332.591,116,900——
2020-10-27$172.36$348.50854,600——
2020-10-26$172.30$348.38845,400——
2020-10-23$174.78$353.391,030,300——
2020-10-22$169.06$341.83727,800——
2020-10-21$170.49$344.72530,000——
2020-10-20$168.90$341.50893,600——
2020-10-19$170.16$344.05728,500——
2020-10-16$170.91$345.571,126,400——
2020-10-15$171.59$346.941,811,200——
2020-10-14$166.92$337.50436,300——
2020-10-13$166.24$336.13954,100——
2020-10-12$168.33$340.35653,200——
2020-10-09$166.78$337.221,274,700——
2020-10-08$162.77$329.11682,900——
2020-10-07$160.31$324.14833,100——
2020-10-06$156.96$317.36772,300——
2020-10-05$157.51$318.47721,400——
2020-10-02$156.91$317.26592,800——
2020-10-01$156.79$317.02715,500——
2020-09-30$156.81$317.06813,800——
2020-09-29$157.65$318.76692,400——
2020-09-28$156.63$316.691,163,300——
2020-09-25$154.00$311.38624,000——
2020-09-24$151.69$306.711,041,400——
2020-09-23$152.20$307.741,065,800——
2020-09-22$157.27$317.99893,100——
2020-09-21$152.57$308.491,382,800——
2020-09-18$157.31$318.071,483,000——
2020-09-17$158.18$319.831,382,500——
2020-09-16$157.09$317.62896,600——
2020-09-15$156.80$317.04557,600——
2020-09-14$156.00$315.421,574,900——
2020-09-11$153.86$309.801,232,900——
2020-09-10$150.34$302.71941,300——
2020-09-09$153.57$309.22685,500——
2020-09-08$152.49$307.041,080,200——
2020-09-04$153.04$308.151,361,600——
2020-09-03$153.52$309.121,015,400——
2020-09-02$157.09$316.30902,800——
2020-09-01$153.77$309.62964,100——
2020-08-31$154.75$311.591,411,700——
2020-08-28$153.58$309.24759,500——
2020-08-27$151.81$305.671,418,700——
2020-08-26$153.33$308.73835,500——
2020-08-25$154.78$311.65654,300——
2020-08-24$153.97$310.02905,800——
2020-08-21$151.92$305.89794,200——
2020-08-20$151.61$305.271,069,800——
2020-08-19$150.46$302.951,288,400——
2020-08-18$149.80$301.621,377,600——
2020-08-17$147.36$296.71981,900——
2020-08-14$145.37$292.70704,500——
2020-08-13$145.96$293.89716,100——
2020-08-12$145.01$291.98948,000——
2020-08-11$142.87$287.671,458,900——
2020-08-10$142.22$286.361,472,100——
2020-08-07$144.26$290.472,828,900——
2020-08-06$144.03$290.011,994,000——
2020-08-05$138.33$278.531,379,900——
2020-08-04$137.57$277.001,211,200——
2020-08-03$137.54$276.94906,000——
2020-07-31$139.80$281.49703,300——
2020-07-30$139.19$280.26541,200——
2020-07-29$140.04$281.97838,200——
2020-07-28$136.80$275.451,517,100——
2020-07-27$141.96$285.841,077,100——
2020-07-24$141.73$285.381,370,000——
2020-07-23$144.22$290.391,640,500——
2020-07-22$141.20$284.311,144,600——
2020-07-21$138.00$277.871,072,700——
2020-07-20$135.65$273.131,771,700——
2020-07-17$137.68$277.221,217,200——
2020-07-16$134.71$271.241,221,400——
2020-07-15$134.56$270.94910,100——
2020-07-14$132.97$267.741,172,700——
2020-07-13$131.06$263.892,373,800——
2020-07-10$128.42$258.581,921,300——
2020-07-09$130.93$263.631,270,100——
2020-07-08$132.13$266.051,498,800——
2020-07-07$131.08$263.931,869,300——
2020-07-06$136.01$273.861,506,700——
2020-07-02$135.09$272.011,444,600——
2020-07-01$135.97$273.781,779,800——
2020-06-30$140.13$282.151,219,300——
2020-06-29$138.14$278.15819,200——
2020-06-26$138.78$279.443,932,900——
2020-06-25$140.49$282.881,508,700——
2020-06-24$139.30$280.481,431,300——
2020-06-23$141.03$283.971,175,800——
2020-06-22$141.13$284.171,767,400——
2020-06-19$138.88$279.642,989,600——
2020-06-18$141.37$284.651,072,900——
2020-06-17$140.06$282.011,042,300——
2020-06-16$141.92$285.761,820,900——
2020-06-15$137.56$276.981,830,200——
2020-06-12$140.60$283.102,441,900——
2020-06-11$136.08$272.712,484,300——
2020-06-10$148.23$297.062,985,200——
2020-06-09$151.77$304.151,223,100——
2020-06-08$158.32$317.281,894,700——
2020-06-05$155.90$312.431,292,700——
2020-06-04$149.23$299.062,194,100——
2020-06-03$147.87$296.342,766,600——
2020-06-02$139.66$279.891,422,500——
2020-06-01$138.94$278.441,260,500——
2020-05-29$135.33$271.212,404,100——
2020-05-28$135.87$272.291,334,300——
2020-05-27$134.02$268.581,890,700——
2020-05-26$137.39$275.341,730,200——
2020-05-22$134.19$268.921,021,400——
2020-05-21$137.19$274.941,199,400——
2020-05-20$138.59$277.741,587,700——
2020-05-19$137.03$274.611,649,800——
2020-05-18$135.52$271.591,684,900——
2020-05-15$129.07$258.661,172,200——
2020-05-14$127.32$255.161,589,700——
2020-05-13$128.37$257.262,539,400——
2020-05-12$131.23$262.991,974,000——
2020-05-11$130.14$260.812,388,000——
2020-05-08$131.27$263.075,279,800——
2020-05-07$136.21$272.972,499,400——
2020-05-06$135.30$271.151,620,100——
2020-05-05$140.82$282.211,013,300——
2020-05-04$141.16$282.891,801,200——
2020-05-01$138.83$278.221,202,500——
2020-04-30$143.81$288.201,259,000——
2020-04-29$148.92$298.441,685,400——
2020-04-28$145.43$291.452,203,300——
2020-04-27$154.44$309.50558,100——
2020-04-24$152.80$306.221,395,800——
2020-04-23$153.61$307.841,204,700——
2020-04-22$151.59$303.79957,700——
2020-04-21$144.68$289.951,410,600——
2020-04-20$155.38$311.39747,100——
2020-04-17$157.77$316.18941,700——
2020-04-16$152.75$306.12767,300——
2020-04-15$148.62$297.84867,000——
2020-04-14$152.79$306.20821,300——
2020-04-13$146.24$293.07822,200——
2020-04-09$152.89$306.401,236,700——
2020-04-08$147.77$296.141,049,900——
2020-04-07$142.44$285.461,483,500——
2020-04-06$140.90$282.371,769,400——
2020-04-03$126.62$253.751,344,700——
2020-04-02$130.40$261.331,239,100——
2020-04-01$126.09$252.692,292,400——
2020-03-31$132.92$266.382,817,400——
2020-03-30$133.37$267.282,067,300——
2020-03-27$135.07$270.691,783,000——
2020-03-26$148.99$298.581,618,700——
2020-03-25$133.66$267.862,293,900——
2020-03-24$130.81$262.151,993,800——
2020-03-23$124.56$249.622,023,100——
2020-03-20$136.61$273.772,639,600——
2020-03-19$149.72$300.051,629,100——
2020-03-18$148.20$297.001,413,400——
2020-03-17$149.33$299.261,939,600——
2020-03-16$145.24$291.072,416,300——
2020-03-13$154.95$310.532,111,000——
2020-03-12$141.37$283.312,452,000——
2020-03-11$161.21$321.791,270,200——
2020-03-10$170.73$340.791,825,000——
2020-03-09$165.69$330.732,003,900——
2020-03-06$175.92$351.151,640,600——
2020-03-05$180.45$360.191,288,700——
2020-03-04$182.41$364.111,120,500——
2020-03-03$174.99$349.301,466,200——
2020-03-02$173.49$346.301,510,200——
2020-02-28$165.68$330.712,873,300——
2020-02-27$168.81$336.961,305,200——
2020-02-26$177.75$354.81811,600——
2020-02-25$178.11$355.521,042,700——
2020-02-24$181.80$362.89830,300——
2020-02-21$185.27$369.82965,300——
2020-02-20$185.60$370.47902,800——
2020-02-19$186.12$371.51786,900——
2020-02-18$184.87$369.02746,500——
2020-02-14$184.41$368.10882,300——
2020-02-13$184.12$367.52666,700——
2020-02-12$184.67$368.621,176,400——
2020-02-11$184.46$368.201,111,400——
2020-02-10$184.07$367.421,107,300——
2020-02-07$179.46$358.221,473,200——
2020-02-06$178.93$357.161,087,700——
2020-02-05$176.69$352.691,216,800——
2020-02-04$178.32$355.94810,500——
2020-02-03$176.03$351.37718,000——
2020-01-31$177.00$353.31828,800——
2020-01-30$180.07$359.44592,100——
2020-01-29$179.42$358.14447,400——
2020-01-28$179.07$357.44809,800——
2020-01-27$178.00$355.30695,100——
2020-01-24$179.66$358.62669,100——
2020-01-23$177.04$353.39685,500——
2020-01-22$177.74$354.79717,900——
2020-01-21$176.94$353.191,384,000——
2020-01-17$176.12$351.551,231,500——
2020-01-16$172.86$345.04918,100——
2020-01-15$170.55$340.43909,500——
2020-01-14$168.34$336.021,020,300——
2020-01-13$170.87$341.071,309,000——
2020-01-10$167.30$333.95675,400——
2020-01-09$168.69$336.721,281,700——
2020-01-08$165.89$331.131,386,800——
2020-01-07$165.72$330.791,131,000——
2020-01-06$166.92$333.191,544,400——
2020-01-03$164.38$328.12962,400——
2020-01-02$161.63$322.631,356,900——