Motorola Solutions, Inc. ( MSI) - Price History
Monthly price history for MSI (Motorola Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $490.92 | $490.92 |
| October 2026 | $491.53 | $491.53 |
| September 2026 | $445.97 | $445.97 |
| August 2026 | $484.05 | $485.30 |
| July 2026 | $434.63 | $435.75 |
| June 2026 | $414.22 | $415.29 |
| May 2026 | $401.04 | $403.28 |
| April 2026 | $436.59 | $439.03 |
| March 2026 | $431.56 | $433.97 |
| February 2026 | $478.32 | $482.26 |
| January 2026 | $399.25 | $402.54 |
| December 2025 | $380.18 | $383.32 |
| November 2025 | $365.44 | $369.68 |
| October 2025 | $402.04 | $406.71 |
| September 2025 | $452.04 | $457.29 |
| August 2025 | $465.98 | $472.46 |
| July 2025 | $432.96 | $438.98 |
| June 2025 | $414.70 | $420.46 |
| May 2025 | $408.60 | $415.38 |
| April 2025 | $433.21 | $440.39 |
| March 2025 | $430.67 | $437.81 |
| February 2025 | $431.90 | $440.22 |
| January 2025 | $460.38 | $469.25 |
| December 2024 | $453.49 | $462.23 |
| November 2024 | $489.12 | $499.70 |
| October 2024 | $439.84 | $449.35 |
| September 2024 | $440.11 | $449.63 |
| August 2024 | $431.72 | $442.04 |
| July 2024 | $389.60 | $398.92 |
| June 2024 | $377.03 | $386.05 |
| May 2024 | $355.46 | $364.91 |
| April 2024 | $330.37 | $339.15 |
| March 2024 | $345.79 | $354.98 |
| February 2024 | $320.92 | $330.39 |
| January 2024 | $310.34 | $319.50 |
| December 2023 | $304.11 | $313.09 |
| November 2023 | $312.67 | $322.87 |
| October 2023 | $269.66 | $278.46 |
| September 2023 | $263.64 | $272.24 |
| August 2023 | $273.75 | $283.57 |
| July 2023 | $276.70 | $286.63 |
| June 2023 | $283.12 | $293.28 |
| May 2023 | $271.30 | $281.92 |
| April 2023 | $280.42 | $291.40 |
| March 2023 | $275.35 | $286.13 |
| February 2023 | $252.06 | $262.81 |
| January 2023 | $246.50 | $257.01 |
| December 2022 | $247.17 | $257.71 |
| November 2022 | $260.20 | $272.20 |
| October 2022 | $238.71 | $249.71 |
| September 2022 | $214.10 | $223.97 |
| August 2022 | $231.94 | $243.41 |
| July 2022 | $227.34 | $238.59 |
| June 2022 | $199.72 | $209.60 |
| May 2022 | $208.57 | $219.74 |
| April 2022 | $202.82 | $213.69 |
| March 2022 | $229.88 | $242.20 |
| February 2022 | $208.48 | $220.43 |
| January 2022 | $219.36 | $231.94 |
| December 2021 | $256.97 | $271.70 |
| November 2021 | $238.73 | $253.18 |
| October 2021 | $234.40 | $248.59 |
| September 2021 | $219.06 | $232.32 |
| August 2021 | $229.61 | $244.22 |
| July 2021 | $210.52 | $223.92 |
| June 2021 | $203.87 | $216.85 |
| May 2021 | $192.38 | $205.31 |
| April 2021 | $176.44 | $188.30 |
| March 2021 | $176.21 | $188.05 |
| February 2021 | $163.77 | $175.48 |
| January 2021 | $156.37 | $167.55 |
| December 2020 | $158.72 | $170.06 |
| November 2020 | $159.41 | $171.53 |
| October 2020 | $146.89 | $158.06 |
| September 2020 | $145.73 | $156.81 |
| August 2020 | $143.22 | $154.75 |
| July 2020 | $129.38 | $139.80 |
| June 2020 | $129.69 | $140.13 |
| May 2020 | $124.66 | $135.33 |
| April 2020 | $132.47 | $143.81 |
| March 2020 | $122.44 | $132.92 |
| February 2020 | $152.01 | $165.68 |
| January 2020 | $162.39 | $177 |
| December 2019 | $147.84 | $161.14 |
| November 2019 | $152.89 | $167.30 |
| October 2019 | $151.99 | $166.32 |
| September 2019 | $155.73 | $170.41 |
| August 2019 | $164.76 | $180.91 |
| July 2019 | $151.14 | $165.96 |
| June 2019 | $151.84 | $166.73 |
| May 2019 | $136.08 | $149.95 |
| April 2019 | $131.50 | $144.91 |
| March 2019 | $127.43 | $140.42 |
| February 2019 | $129.35 | $143.12 |
| January 2019 | $105.66 | $116.91 |
| December 2018 | $103.98 | $115.04 |
| November 2018 | $118.11 | $131.25 |
| October 2018 | $110.29 | $122.56 |
| September 2018 | $117.11 | $130.14 |
| August 2018 | $115.03 | $128.36 |
| July 2018 | $108.70 | $121.30 |
| June 2018 | $104.28 | $116.37 |
| May 2018 | $95.75 | $107.34 |
| April 2018 | $97.97 | $109.83 |
| March 2018 | $93.93 | $105.30 |
| February 2018 | $94.24 | $106.15 |
| January 2018 | $88.30 | $99.46 |
| December 2017 | $80.20 | $90.34 |
| November 2017 | $83.09 | $94.11 |
| October 2017 | $79.94 | $90.54 |
| September 2017 | $74.93 | $84.87 |
| August 2017 | $77.37 | $88.12 |
| July 2017 | $79.62 | $90.68 |
| June 2017 | $76.16 | $86.74 |
| May 2017 | $72.98 | $83.57 |
| April 2017 | $75.08 | $85.97 |
| March 2017 | $75.29 | $86.22 |
| February 2017 | $68.57 | $78.97 |
| January 2017 | $70.08 | $80.71 |
| December 2016 | $71.97 | $82.89 |
| November 2016 | $69.28 | $80.25 |
| October 2016 | $62.66 | $72.58 |
| September 2016 | $65.85 | $76.28 |
| August 2016 | $66.12 | $76.99 |
| July 2016 | $59.58 | $69.38 |
| June 2016 | $56.65 | $65.97 |
| May 2016 | $59.12 | $69.27 |
| April 2016 | $64.18 | $75.19 |
| March 2016 | $64.61 | $75.70 |
| February 2016 | $62.36 | $73.49 |
| January 2016 | $56.66 | $66.77 |
| December 2015 | $58.09 | $68.45 |
| November 2015 | $60.55 | $71.78 |
| October 2015 | $59.03 | $69.97 |
| September 2015 | $57.68 | $68.38 |
| August 2015 | $54.41 | $64.82 |
| July 2015 | $50.50 | $60.16 |
| June 2015 | $48.13 | $57.34 |
| May 2015 | $49.24 | $59 |
| April 2015 | $49.86 | $59.75 |
| March 2015 | $55.64 | $66.67 |
| February 2015 | $56.40 | $67.94 |
| January 2015 | $51.81 | $62.41 |
| December 2014 | $55.69 | $67.08 |
| November 2014 | $54.27 | $65.72 |
| October 2014 | $53.26 | $64.50 |
| September 2014 | $52.26 | $63.28 |
| August 2014 | $48.78 | $59.40 |
| July 2014 | $52.29 | $63.68 |
| June 2014 | $54.67 | $66.57 |
| May 2014 | $55.11 | $67.42 |
| April 2014 | $51.97 | $63.58 |
| March 2014 | $52.55 | $64.29 |
| February 2014 | $53.86 | $66.20 |
| January 2014 | $51.91 | $63.80 |
| December 2013 | $54.92 | $67.50 |
| November 2013 | $53.34 | $65.88 |
| October 2013 | $50.62 | $62.52 |
| September 2013 | $48.08 | $59.38 |
| August 2013 | $45.11 | $56.01 |
| July 2013 | $44.16 | $54.83 |
| June 2013 | $46.49 | $57.73 |
| May 2013 | $46.46 | $57.96 |
| April 2013 | $45.85 | $57.20 |
| March 2013 | $51.33 | $64.03 |
| February 2013 | $49.66 | $62.21 |
| January 2013 | $46.61 | $58.39 |
| December 2012 | $44.45 | $55.68 |
| November 2012 | $43.26 | $54.45 |
| October 2012 | $41.06 | $51.68 |
| September 2012 | $40.16 | $50.55 |
| August 2012 | $37.67 | $47.66 |
| July 2012 | $38.20 | $48.34 |
| June 2012 | $38.02 | $48.11 |
| May 2012 | $37.82 | $48.08 |
| April 2012 | $40.14 | $51.03 |
| March 2012 | $39.99 | $50.83 |
| February 2012 | $39 | $49.80 |
| January 2012 | $36.35 | $46.41 |
| December 2011 | $36.26 | $46.29 |
| November 2011 | $36.38 | $46.67 |
| October 2011 | $36.57 | $46.91 |
| September 2011 | $32.66 | $41.90 |
| August 2011 | $32.63 | $42.09 |
| July 2011 | $34.80 | $44.89 |
| June 2011 | $35.70 | $46.04 |
| May 2011 | $37.12 | $47.87 |
| April 2011 | $35.57 | $45.88 |
| March 2011 | $34.65 | $44.69 |
| February 2011 | $29.96 | $38.64 |
| January 2011 | $30.06 | $38.77 |
| December 2010 | $28.43 | $9.07 |
| November 2010 | $24.01 | $7.66 |
| October 2010 | $25.58 | $8.16 |
| September 2010 | $26.74 | $8.53 |
| August 2010 | $23.57 | $7.52 |
| July 2010 | $23.48 | $7.49 |
| June 2010 | $20.44 | $6.52 |
| May 2010 | $21.47 | $6.85 |
| April 2010 | $22.16 | $7.07 |
| March 2010 | $22 | $7.02 |
| February 2010 | $21.19 | $6.76 |
| January 2010 | $19.28 | $6.15 |
| December 2009 | $24.32 | $7.76 |
| November 2009 | $25.11 | $8.01 |
| October 2009 | $26.86 | $8.57 |
| September 2009 | $26.92 | $8.59 |
| August 2009 | $22.50 | $7.18 |
| July 2009 | $22.44 | $7.16 |
| June 2009 | $20.78 | $6.63 |
| May 2009 | $18.99 | $6.06 |
| April 2009 | $17.33 | $5.53 |
| March 2009 | $13.26 | $4.23 |
| February 2009 | $11.03 | $3.52 |
| January 2009 | $13.88 | $4.43 |
| December 2008 | $13.88 | $4.43 |
| November 2008 | $13.35 | $4.31 |
| October 2008 | $16.63 | $5.37 |
| September 2008 | $22.11 | $7.14 |
| August 2008 | $29 | $9.42 |
| July 2008 | $26.60 | $8.64 |
| June 2008 | $22.60 | $7.34 |
| May 2008 | $28.56 | $9.33 |
| April 2008 | $30.49 | $9.96 |
| March 2008 | $28.47 | $9.30 |
| February 2008 | $30.37 | $9.97 |
| January 2008 | $35.03 | $11.50 |
| December 2007 | $48.86 | $16.04 |
| November 2007 | $48.49 | $15.97 |
| October 2007 | $57.06 | $18.79 |
| September 2007 | $56.27 | $18.53 |
| August 2007 | $51.32 | $16.95 |
| July 2007 | $51.44 | $16.99 |
| June 2007 | $53.59 | $17.70 |
| May 2007 | $54.92 | $18.19 |
| April 2007 | $52.32 | $17.33 |
| March 2007 | $53.35 | $17.67 |
| February 2007 | $55.77 | $18.52 |
| January 2007 | $59.77 | $19.85 |
| December 2006 | $61.91 | $20.56 |
| November 2006 | $66.60 | $22.17 |
| October 2006 | $69.27 | $23.06 |
| September 2006 | $75.10 | $25 |
| August 2006 | $70.09 | $23.38 |
| July 2006 | $68.23 | $22.76 |
| June 2006 | $60.40 | $20.15 |
| May 2006 | $63.06 | $21.09 |
| April 2006 | $63.84 | $21.35 |
| March 2006 | $68.50 | $22.91 |
| February 2006 | $63.87 | $21.40 |
| January 2006 | $67.78 | $22.71 |
| December 2005 | $67.42 | $22.59 |
| November 2005 | $71.77 | $24.09 |
| October 2005 | $66.02 | $22.16 |
| September 2005 | $65.63 | $22.03 |
| August 2005 | $65.07 | $21.88 |
| July 2005 | $62.99 | $21.18 |
| June 2005 | $54.31 | $18.26 |
| May 2005 | $51.54 | $17.37 |
| April 2005 | $45.52 | $15.34 |
| March 2005 | $44.42 | $14.97 |
| February 2005 | $46.35 | $15.66 |
| January 2005 | $46.59 | $15.74 |
| December 2004 | $50.91 | $17.20 |
| November 2004 | $50.89 | $19.26 |
| October 2004 | $45.61 | $17.26 |
| September 2004 | $47.67 | $18.04 |
| August 2004 | $42.57 | $16.15 |
| July 2004 | $41.99 | $15.93 |
| June 2004 | $48.11 | $18.25 |
| May 2004 | $52.01 | $19.77 |
| April 2004 | $48.01 | $18.25 |
| March 2004 | $46.30 | $17.60 |
| February 2004 | $48.42 | $18.45 |
| January 2004 | $43.51 | $16.58 |
| December 2003 | $36.74 | $14 |
| November 2003 | $36.73 | $14.04 |
| October 2003 | $35.40 | $13.53 |
| September 2003 | $31.26 | $11.95 |
| August 2003 | $27.96 | $10.73 |
| July 2003 | $23.56 | $9.04 |
| June 2003 | $24.58 | $9.43 |
| May 2003 | $22.10 | $8.52 |
| April 2003 | $20.52 | $7.91 |
| March 2003 | $21.43 | $8.26 |
| February 2003 | $21.73 | $8.42 |
| January 2003 | $20.60 | $7.98 |
| December 2002 | $22.33 | $8.65 |
| November 2002 | $28.89 | $11.24 |
| October 2002 | $23.57 | $9.17 |
| September 2002 | $26.17 | $10.18 |
| August 2002 | $30.74 | $12 |
| July 2002 | $29.72 | $11.60 |
| June 2002 | $37.38 | $14.59 |
| May 2002 | $40.85 | $15.99 |
| April 2002 | $39.34 | $15.40 |
| March 2002 | $36.28 | $14.20 |
| February 2002 | $33.12 | $13 |
| January 2002 | $33.91 | $13.31 |
| December 2001 | $38.27 | $15.02 |
| November 2001 | $42.04 | $16.54 |
| October 2001 | $41.61 | $16.37 |
| September 2001 | $39.65 | $15.60 |
| August 2001 | $44.09 | $17.40 |
| July 2001 | $47.36 | $18.69 |
| June 2001 | $41.96 | $16.56 |
| May 2001 | $37.14 | $14.70 |
| April 2001 | $39.29 | $15.55 |
| March 2001 | $36.03 | $14.26 |
| February 2001 | $38.23 | $15.17 |
| January 2001 | $57.48 | $22.81 |
| December 2000 | $51.03 | $20.25 |
| November 2000 | $50.46 | $20.06 |
| October 2000 | $62.72 | $24.94 |
| September 2000 | $72.78 | $28.94 |
| August 2000 | $91.06 | $36.25 |
| July 2000 | $83.52 | $33.25 |
| June 2000 | $76.14 | $30.31 |
| May 2000 | $78.41 | $93.75 |
| April 2000 | $99.53 | $119 |
| March 2000 | $122.11 | $146 |
| February 2000 | $143.76 | $172 |
| January 2000 | $113.67 | $136 |
| December 1999 | $123.07 | $147.25 |
| November 1999 | $97.44 | $116.69 |
| October 1999 | $81.26 | $97.31 |
| September 1999 | $73.48 | $88 |
| August 1999 | $76.94 | $92.25 |
| July 1999 | $76.10 | $91.25 |
| June 1999 | $79.02 | $94.75 |
| May 1999 | $68.97 | $82.81 |
| April 1999 | $66.62 | $80 |
| March 1999 | $61 | $73.25 |
| February 1999 | $58.40 | $70.25 |
| January 1999 | $60.07 | $72.25 |
| December 1998 | $50.76 | $61.06 |
| November 1998 | $51.33 | $61.88 |
| October 1998 | $43.14 | $52 |
| September 1998 | $35.57 | $42.88 |
| August 1998 | $35.52 | $42.94 |
| July 1998 | $43.22 | $52.25 |
| June 1998 | $43.48 | $52.56 |
| May 1998 | $43.74 | $53 |
| April 1998 | $46.01 | $55.75 |
| March 1998 | $50.14 | $60.75 |
| February 1998 | $45.80 | $55.62 |
| January 1998 | $49.04 | $59.56 |
| December 1997 | $47.09 | $57.19 |
| November 1997 | $51.67 | $62.88 |
| October 1997 | $50.95 | $62 |
| September 1997 | $59.06 | $71.88 |
| August 1997 | $60.19 | $73.38 |
| July 1997 | $65.93 | $80.38 |
| June 1997 | $62.44 | $76.12 |
| May 1997 | $54.35 | $66.38 |
| April 1997 | $46.78 | $57.12 |
| March 1997 | $49.54 | $60.50 |
| February 1997 | $45.76 | $56 |
| January 1997 | $55.77 | $68.25 |
| December 1996 | $50.05 | $61.25 |
| November 1996 | $45.15 | $55.38 |
| October 1996 | $37.51 | $46 |
| September 1996 | $41.99 | $51.50 |
| August 1996 | $43.42 | $53.38 |
| July 1996 | $43.92 | $54 |
| June 1996 | $51.04 | $62.75 |
| May 1996 | $54.20 | $66.75 |
| April 1996 | $49.73 | $61.25 |
| March 1996 | $43.03 | $53 |
| February 1996 | $43.96 | $54.25 |
| January 1996 | $43.76 | $54 |
| December 1995 | $46.19 | $57 |
| November 1995 | $49.76 | $61.50 |
| October 1995 | $53.20 | $65.75 |
| September 1995 | $61.79 | $76.38 |
| August 1995 | $60.30 | $74.62 |
| July 1995 | $61.82 | $76.50 |
| June 1995 | $54.24 | $67.12 |
| May 1995 | $48.24 | $59.88 |
| April 1995 | $45.82 | $56.88 |
| March 1995 | $44 | $54.62 |
| February 1995 | $46.24 | $57.50 |
| January 1995 | $47.65 | $59.25 |
| December 1994 | $46.64 | $58 |
| November 1994 | $45.45 | $56.62 |
| October 1994 | $47.26 | $58.88 |
| September 1994 | $42.34 | $52.75 |
| August 1994 | $43.29 | $54 |
| July 1994 | $42.59 | $53.12 |
| June 1994 | $35.77 | $44.62 |
| May 1994 | $37.42 | $46.75 |
| April 1994 | $35.62 | $44.50 |
| March 1994 | $40.52 | $101.25 |
| February 1994 | $40.82 | $102.12 |
| January 1994 | $39.37 | $98.50 |
| December 1993 | $36.87 | $92.25 |
| November 1993 | $37.42 | $93.75 |
| October 1993 | $41.82 | $104.75 |
| September 1993 | $40.32 | $101 |
| August 1993 | $38.23 | $95.88 |
| July 1993 | $36.13 | $90.62 |
| June 1993 | $34.84 | $87.38 |
| May 1993 | $32.17 | $81 |
| April 1993 | $28.99 | $73 |
| March 1993 | $26.31 | $66.25 |
| February 1993 | $23.29 | $58.75 |
| January 1993 | $20.22 | $51 |
| December 1992 | $20.72 | $104.50 |
| November 1992 | $20.35 | $102.88 |
| October 1992 | $18.99 | $96 |
| September 1992 | $17.36 | $87.75 |
| August 1992 | $16.85 | $85.38 |
| July 1992 | $16.90 | $85.62 |
| June 1992 | $15.12 | $76.62 |
| May 1992 | $15.76 | $80 |
| April 1992 | $15.85 | $80.50 |
| March 1992 | $14.82 | $75.25 |
| February 1992 | $14.93 | $76 |
| January 1992 | $15.05 | $76.62 |
| December 1991 | $12.82 | $65.25 |
| November 1991 | $11.67 | $59.62 |
| October 1991 | $12.31 | $62.88 |
| September 1991 | $11.60 | $59.25 |
| August 1991 | $13.30 | $68.12 |
| July 1991 | $12.71 | $65.12 |
| June 1991 | $12.98 | $66.50 |
| May 1991 | $13.87 | $71.25 |
| April 1991 | $12.60 | $64.75 |
| March 1991 | $11.14 | $57.25 |
| February 1991 | $11.62 | $59.88 |
| January 1991 | $10.63 | $54.75 |
| December 1990 | $10.16 | $52.38 |
| November 1990 | $9.77 | $50.50 |
| October 1990 | $10.42 | $53.88 |
| September 1990 | $12.18 | $63 |
| August 1990 | $13.86 | $71.88 |
| July 1990 | $15.69 | $81.38 |
| June 1990 | $16.12 | $83.62 |
| May 1990 | $15.94 | $82.88 |
| April 1990 | $12.94 | $67.25 |
| March 1990 | $12.50 | $65 |
| February 1990 | $11.84 | $61.75 |
| January 1990 | $10.48 | $54.62 |
| December 1989 | $11.20 | $58.38 |
| November 1989 | $11.28 | $59 |
| October 1989 | $10.68 | $55.88 |
| September 1989 | $11.04 | $57.75 |
| August 1989 | $11.05 | $58 |
| July 1989 | $10.84 | $56.88 |
| June 1989 | $10.02 | $52.62 |
| May 1989 | $10.70 | $56.38 |
| April 1989 | $8.69 | $45.75 |
| March 1989 | $7.86 | $41.38 |
| February 1989 | $7.99 | $42.25 |
| January 1989 | $8.50 | $45 |
| December 1988 | $7.94 | $42 |
| November 1988 | $7.08 | $37.62 |
| October 1988 | $7.24 | $38.50 |
| September 1988 | $8.11 | $43.12 |
| August 1988 | $7.87 | $42 |
| July 1988 | $9 | $48 |
| June 1988 | $10.14 | $54.12 |
| May 1988 | $8.85 | $47.38 |
| April 1988 | $8.87 | $47.50 |
| March 1988 | $8.17 | $43.75 |
| February 1988 | $8.80 | $47.25 |
| January 1988 | $7.82 | $42 |
| December 1987 | $9.26 | $49.75 |
| November 1987 | $7.52 | $40.50 |
| October 1987 | $8.68 | $46.75 |
| September 1987 | $12.97 | $69.88 |
| August 1987 | $12.20 | $65.88 |
| July 1987 | $10.85 | $58.62 |
| June 1987 | $10.02 | $54.12 |
| May 1987 | $10.48 | $56.75 |
| April 1987 | $11.03 | $59.75 |
| March 1987 | $9.90 | $53.62 |
| February 1987 | $9.08 | $49.38 |
| January 1987 | $8.33 | $45.25 |
| December 1986 | $6.56 | $35.62 |
| November 1986 | $6.96 | $38 |
| October 1986 | $6.89 | $37.62 |
| September 1986 | $6.78 | $37 |
| August 1986 | $7.64 | $41.88 |
| July 1986 | $6.80 | $37.25 |
| June 1986 | $7.28 | $39.88 |
| May 1986 | $8.63 | $47.50 |
| April 1986 | $8.43 | $46.38 |
| March 1986 | $8.04 | $44.25 |
| February 1986 | $7.90 | $43.62 |
| January 1986 | $7.13 | $39.38 |
| December 1985 | $7.04 | $38.88 |
| November 1985 | $6.38 | $35.38 |
| October 1985 | $5.61 | $31.12 |
| September 1985 | $6.22 | $34.50 |
| August 1985 | $6.53 | $36.38 |
| July 1985 | $6.51 | $36.25 |
| June 1985 | $6.13 | $34.12 |
| May 1985 | $5.85 | $32.75 |
| April 1985 | $5.45 | $30.50 |
| March 1985 | $5.94 | $33.25 |
| February 1985 | $6.15 | $34.62 |
| January 1985 | $6.66 | $37.50 |
| December 1984 | $6 | $33.75 |
| November 1984 | $5.55 | $31.38 |
| October 1984 | $6.14 | $34.75 |
| September 1984 | $6.52 | $36.88 |
| August 1984 | $7.66 | $43.50 |
| July 1984 | $6.25 | $35.50 |
| June 1984 | $5.88 | $33.38 |
| May 1984 | $6.16 | $105.50 |
| April 1984 | $7.08 | $121.12 |
| March 1984 | $6.89 | $118 |
| February 1984 | $6.78 | $116.50 |
| January 1984 | $7.03 | $120.75 |
| December 1983 | $7.93 | $136.25 |
| November 1983 | $8.18 | $141 |
| October 1983 | $7.60 | $131 |
| September 1983 | $8.13 | $140 |
| August 1983 | $7.54 | $130.25 |
| July 1983 | $7.74 | $133.75 |
| June 1983 | $7.84 | $135.50 |
| May 1983 | $6.58 | $114 |
| April 1983 | $6.23 | $108 |
| March 1983 | $6.13 | $106.25 |
| February 1983 | $6.41 | $111.50 |
| January 1983 | $5.69 | $99 |
| December 1982 | $5 | $87 |
| November 1982 | $5.09 | $89 |
| October 1982 | $4.78 | $83.50 |
| September 1982 | $4.05 | $70.75 |
| August 1982 | $4.28 | $75.25 |
| July 1982 | $3.77 | $66.25 |
| June 1982 | $3.48 | $61.25 |
| May 1982 | $3.32 | $58.75 |
| April 1982 | $3.52 | $62.25 |
| March 1982 | $3.23 | $57.12 |
| February 1982 | $2.96 | $52.75 |
| January 1982 | $3.26 | $58 |
| December 1981 | $3.24 | $57.75 |
| November 1981 | $3.61 | $64.75 |
| October 1981 | $3.90 | $70 |
| September 1981 | $3.62 | $64.88 |
| August 1981 | $3.59 | $64.88 |
| July 1981 | $3.70 | $66.75 |
| June 1981 | $3.96 | $71.50 |
| May 1981 | $4.74 | $86 |
| April 1981 | $4.28 | $77.62 |
| March 1981 | $3.98 | $72.25 |
| February 1981 | $3.44 | $62.88 |
| January 1981 | $3.53 | $64.50 |
| December 1980 | $4 | $73 |
| November 1980 | $4.47 | $82.12 |
| October 1980 | $3.52 | $64.75 |
| September 1980 | $3.46 | $63.50 |
| August 1980 | $3.09 | $57 |
| July 1980 | $2.94 | $54.25 |
| June 1980 | $2.61 | $48.12 |
| May 1980 | $2.55 | $47.38 |
| April 1980 | $2.57 | $47.88 |
| March 1980 | $2.80 | $52.12 |
| February 1980 | $3 | $56.25 |
| January 1980 | $3.14 | $58.75 |
| December 1979 | $2.73 | $51.12 |
| November 1979 | $2.63 | $49.62 |
| October 1979 | $2.55 | $48 |
| September 1979 | $2.76 | $52.12 |
| August 1979 | $2.56 | $48.62 |
| July 1979 | $2.33 | $44.12 |
| June 1979 | $2.41 | $45.62 |
| May 1979 | $2.28 | $43.50 |
| April 1979 | $2.24 | $42.75 |
| March 1979 | $2.01 | $38.38 |
| February 1979 | $1.88 | $36.25 |
| January 1979 | $2.07 | $39.75 |
| December 1978 | $2.07 | $39.88 |
| November 1978 | $2.06 | $39.88 |
| October 1978 | $2.17 | $42.12 |
| September 1978 | $2.32 | $44.88 |
| August 1978 | $2.50 | $48.75 |
| July 1978 | $2.56 | $50 |
| June 1978 | $2.36 | $46 |
| May 1978 | $2.36 | $46.25 |
| April 1978 | $2.28 | $44.75 |
| March 1978 | $1.99 | $39 |
| February 1978 | $1.77 | $35 |
| January 1978 | $1.83 | $36.12 |
| December 1977 | $1.86 | $36.63 |
| November 1977 | $1.84 | $36.50 |
| October 1977 | $1.88 | $37.38 |
| September 1977 | $2.28 | $45.38 |
| August 1977 | $2.22 | $44.25 |
| July 1977 | $2.17 | $43.25 |
| June 1977 | $2 | $40 |
| May 1977 | $1.82 | $36.50 |
| April 1977 | $2.16 | $43.38 |
| March 1977 | $2.29 | $46 |
| February 1977 | $2.19 | $44.12 |
| January 1977 | $2.49 | $50.25 |
| December 1976 | $2.83 | $57 |
| November 1976 | $2.58 | $52.25 |
| October 1976 | $2.51 | $50.88 |
| September 1976 | $2.64 | $53.38 |
| August 1976 | $2.64 | $53.62 |
| July 1976 | $2.84 | $57.75 |
| June 1976 | $2.80 | $56.75 |
| May 1976 | $2.68 | $54.50 |
| April 1976 | $2.52 | $51.38 |
| March 1976 | $2.15 | $43.88 |
| February 1976 | $2.31 | $47.25 |
| January 1976 | $2.46 | $50.38 |
| December 1975 | $2.02 | $41.25 |
| November 1975 | $2.05 | $42.12 |
| October 1975 | $1.95 | $40.12 |
| September 1975 | $2.19 | $45 |
| August 1975 | $2.27 | $46.88 |
| July 1975 | $2.29 | $47.25 |
| June 1975 | $2.44 | $50.25 |
| May 1975 | $2.42 | $50.12 |
| April 1975 | $2.70 | $56 |
| March 1975 | $2.46 | $51 |
| February 1975 | $2.18 | $45.25 |
| January 1975 | $2 | $41.62 |
| December 1974 | $1.64 | $34.12 |
| November 1974 | $2.07 | $43.25 |
| October 1974 | $2.14 | $44.75 |
| September 1974 | $1.74 | $36.25 |
| August 1974 | $2.36 | $49.50 |
| July 1974 | $2.22 | $46.62 |
| June 1974 | $2.53 | $53 |
| May 1974 | $2.82 | $59.37 |
| April 1974 | $2.47 | $52 |
| March 1974 | $2.59 | $54.50 |
| February 1974 | $2.15 | $45.38 |
| January 1974 | $2.45 | $51.62 |
| December 1973 | $2.34 | $49.25 |
| November 1973 | $2.52 | $53.12 |
| October 1973 | $2.92 | $61.75 |
| September 1973 | $3.04 | $64.25 |
| August 1973 | $2.57 | $54.50 |
| July 1973 | $2.52 | $53.25 |
| June 1973 | $2.22 | $47 |
| May 1973 | $2.33 | $99 |
| April 1973 | $2.32 | $98.38 |
| March 1973 | $2.46 | $104.25 |
| February 1973 | $2.75 | $116.87 |
| January 1973 | $3.03 | $128.75 |
| December 1972 | $3.08 | $130.87 |
| November 1972 | $2.89 | $123 |
| October 1972 | $2.82 | $120.25 |
| September 1972 | $2.82 | $120.25 |
| August 1972 | $2.83 | $120.50 |
| July 1972 | $2.82 | $120.25 |
| June 1972 | $2.73 | $116.25 |
| May 1972 | $2.59 | $110.63 |
| April 1972 | $2.32 | $99 |
| March 1972 | $2.16 | $92.12 |
| February 1972 | $2.19 | $93.75 |
| January 1972 | $2.16 | $92.38 |
| December 1971 | $2 | $85.37 |
| November 1971 | $1.77 | $75.75 |
| October 1971 | $1.69 | $72.38 |
| September 1971 | $1.75 | $74.75 |
| August 1971 | $1.99 | $85.37 |
| July 1971 | $1.70 | $73 |
| June 1971 | $1.94 | $83.25 |
| May 1971 | $1.93 | $82.88 |
| April 1971 | $1.97 | $84.50 |
| March 1971 | $1.68 | $72.38 |
| February 1971 | $1.48 | $63.75 |
| January 1971 | $1.39 | $60 |
| December 1970 | $1.25 | $54 |
| November 1970 | $1.20 | $52 |
| October 1970 | $1.09 | $47 |
| September 1970 | $1.08 | $46.75 |
| August 1970 | $1.08 | $46.62 |
| July 1970 | $0.92 | $39.75 |
| June 1970 | $0.77 | $33.38 |
| May 1970 | $1.05 | $45.62 |
| April 1970 | $1.05 | $91 |
| March 1970 | $1.44 | $124.87 |
| February 1970 | $1.48 | $128.50 |
| January 1970 | $1.55 | $134.50 |
| December 1969 | $1.56 | $135.25 |
| November 1969 | $1.58 | $137 |
| October 1969 | $1.81 | $157.63 |
| September 1969 | $1.61 | $140.25 |
| August 1969 | $1.54 | $133.75 |
| July 1969 | $1.38 | $119.75 |
| June 1969 | $1.35 | $117 |
| May 1969 | $1.44 | $125.12 |
| April 1969 | $1.46 | $126.75 |
| March 1969 | $1.28 | $111 |
| February 1969 | $1.25 | $108.75 |
| January 1969 | $1.37 | $119 |
| December 1968 | $1.52 | $131.75 |
| November 1968 | $1.61 | $140 |
| October 1968 | $1.55 | $134.75 |
| September 1968 | $1.62 | $141 |
| August 1968 | $1.37 | $119.50 |
| July 1968 | $1.56 | $135.25 |
| June 1968 | $1.61 | $140.25 |
| May 1968 | $1.75 | $152.13 |
| April 1968 | $1.52 | $132.50 |
| March 1968 | $1.36 | $118.25 |
| February 1968 | $1.23 | $107 |
| January 1968 | $1.18 | $103 |
| December 1967 | $1.35 | $117 |
| November 1967 | $1.53 | $133.25 |
| October 1967 | $1.56 | $135.50 |
| September 1967 | $1.45 | $125.87 |
| August 1967 | $1.49 | $129.50 |
| July 1967 | $1.36 | $118.38 |
| June 1967 | $1.26 | $109.25 |
| May 1967 | $1.21 | $105.25 |
| April 1967 | $1.44 | $125.50 |
| March 1967 | $1.20 | $104.62 |
| February 1967 | $1.28 | $111.12 |
| January 1967 | $1.36 | $118 |
| December 1966 | $1.07 | $93 |
| November 1966 | $1.15 | $99.88 |
| October 1966 | $1.13 | $98 |
| September 1966 | $1.23 | $107.25 |
| August 1966 | $1.79 | $156 |
| July 1966 | $1.93 | $167.75 |
| June 1966 | $1.96 | $170.25 |
| May 1966 | $2.25 | $195.75 |
| April 1966 | $2.58 | $224 |
| March 1966 | $2.59 | $225.25 |
| February 1966 | $2.24 | $195 |
| January 1966 | $2.19 | $190.75 |
| December 1965 | $1.89 | $164.50 |
| November 1965 | $1.86 | $161.75 |
| October 1965 | $1.58 | $137.50 |
| September 1965 | $1.32 | $114.75 |
| August 1965 | $1.20 | $104.13 |
| July 1965 | $1.14 | $99.50 |
| June 1965 | $0.98 | $85.25 |
| May 1965 | $1.08 | $93.50 |
| April 1965 | $0.98 | $85.33 |
| March 1965 | $0.91 | $78.83 |
| February 1965 | $0.88 | $76.17 |
| January 1965 | $0.79 | $69 |
| December 1964 | $0.73 | $63.66 |
| November 1964 | $0.72 | $62.17 |
| October 1964 | $0.70 | $61.33 |
| September 1964 | $0.72 | $62.67 |
| August 1964 | $0.65 | $56.67 |
| July 1964 | $0.70 | $60.50 |
| June 1964 | $0.70 | $60.84 |
| May 1964 | $0.72 | $62.33 |
| April 1964 | $0.74 | $64.33 |
| March 1964 | $0.73 | $63.50 |
| February 1964 | $0.68 | $59.08 |
| January 1964 | $0.62 | $54 |
| December 1963 | $0.61 | $52.67 |
| November 1963 | $0.63 | $54.92 |
| October 1963 | $0.60 | $51.83 |
| September 1963 | $0.53 | $46 |
| August 1963 | $0.58 | $50.25 |
| July 1963 | $0.56 | $48.25 |
| June 1963 | $0.57 | $49.17 |
| May 1963 | $0.54 | $47.08 |
| April 1963 | $0.51 | $44.08 |
| March 1963 | $0.50 | $43.08 |
| February 1963 | $0.52 | $45.42 |
| January 1963 | $0.55 | $47.50 |
| December 1962 | $0.47 | $41 |
| November 1962 | $0.48 | $42.08 |
| October 1962 | $0.41 | $35.34 |
| September 1962 | $0.43 | $37.17 |
| August 1962 | $0.46 | $40.17 |
| July 1962 | $0.46 | $39.92 |
| June 1962 | $0.43 | $37.17 |
| May 1962 | $0.52 | $45.17 |
| April 1962 | $0.59 | $51.50 |
| March 1962 | $0.62 | $54.17 |
| February 1962 | $0.63 | $55 |
| January 1962 | $0.61 | $53 |
MSI
List: Contenders
Price: $490.92
52 week price:
Dividend Yield: 0.96%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 45.96%
Payout Ratio Range:
Dividend Per Share: 4.84 USD
Earnings Per Share: 12.70 USD
P/E Ratio: 38.70
Exchange: NYQ
Sector: Technology
Industry: Communication Equipment
Country: United States
Volume: 508000
Ebitda: 606.0 millionMarket Capitalization: 81.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 11.33%
DGR5: 11.24%
DGR10: 12.39%