Motorola Solutions, Inc. (MSI)     Sec: Technology Ind: CommunicationEquipment
Peak: -7.31%   12m: 41.34%   6m: 17.65%   ytd: 47.08%   div: 1.36%   beta: 0.847   alpha: 0.242   s: 2.428 (97.68)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14167.52167.34169.12167.3300701,1570.8470.2422.428
2019-10-11172.05167.53172.39167.53001,281,7010.8490.2392.44
2019-10-10170.39170.01170.75168.7300694,5530.8540.2482.453
2019-10-09171.48171.1172.45170.2100963,9790.8550.2532.413
2019-10-08168.84170.75173.24167.52001,677,4690.8560.2572.366
2019-10-07168167.79168.43166.7200769,4990.8660.2412.369
2019-10-04165.37168.21168.28164.4700913,7670.8670.2372.336
2019-10-03163.76164.68165.02162.27001,080,3040.8650.2282.294
2019-10-02164.75164.43164.75162.43001,142,6430.8630.2222.302
2019-10-01170.43165.44170.83165.23001,041,7290.8640.2242.267
2019-09-30170.14170.41171.29169.7200840,5860.8590.2352.301
2019-09-27172.72170.19172.72169.5300618,6000.8590.2362.303
2019-09-26171.5172.37172.75170.9600766,9000.8570.2422.325
2019-09-25169.03171.62172.02168.0100730,0000.8570.2412.361
2019-09-24169.86169.23172.67168.85001,223,2000.8560.2372.346
2019-09-23166.26168.47169.43166.26001,190,0000.8570.2322.345
2019-09-20167.84166.21169.18166.2001,397,7000.8580.2222.31
2019-09-19168.62167.42169.56167.0500760,9000.8570.2252.32
2019-09-18168.95168.47169.42166.700960,2000.8570.2262.33
2019-09-17166.56168.84169.19166.47001,296,5000.8570.2282.341
2019-09-16166.22166.03167.09165.65001,167,7000.8560.2182.311
2019-09-13165.94167.04168.35165.55001,092,9000.8550.222.337
2019-09-12165.96166.14167.29164.470.5701,950,2000.8540.2162.32
2019-09-11163.85164.74165.75163.69001,486,4000.8480.2182.313
2019-09-10170.03163.86170.03162.54002,085,7000.8490.2152.315
2019-09-09174.55171.08174.71170.73001,080,1000.8490.2322.423
2019-09-06173.68174.2175.12172.88002,589,9000.8490.2412.47
2019-09-05175.88172.97176.12171.56003,141,5000.8490.2442.54
2019-09-04179.11178.3179.44177.4800721,9000.860.2592.611
2019-09-03179.39177.98180.04177.5400841,2000.8620.2592.612
2019-08-30181.6180.29181.65179.4100690,3000.8610.2652.643
2019-08-29179.17180.54181.2178.900560,2000.860.2652.635
2019-08-28177.14177.63177.7175.6700554,3000.8590.2622.6
2019-08-27177.97177.89179.08176.59001,096,1000.860.2652.595
2019-08-26175.77177.74177.78175.7700723,5000.860.2662.571
2019-08-23177.39174.67178.35174.1600875,5000.8580.2652.504
2019-08-22178.58178.11178.92177.3200856,3000.8590.2662.546
2019-08-21176.64178.58178.62175.9900769,3000.8590.272.538
2019-08-20175.92174.79176.6174.4200440,3000.8570.2642.493
2019-08-19174.71176.26176.89173.5900640,6000.8570.2652.527
2019-08-16172.4172.72174.14171.7400937,3000.8540.2632.504
2019-08-15170.67171.47172.63169.5800672,8000.8560.2682.482
2019-08-14173.17170.44174.31170.35001,140,8000.8560.2612.45
2019-08-13174.7175.44176.66174.6100818,7000.8540.272.503
2019-08-12174.86174.93176.2173.5500975,5000.8580.2742.515
2019-08-09178.05175.69178.11175.1700703,5000.8590.2742.526
2019-08-08174.69178.44178.52174.400950,9000.8570.2822.551
2019-08-07170.2173.4173.77168.89001,186,3000.8590.2932.523
2019-08-06168.69170.99171.59168.6900900,1000.8590.2932.494
2019-08-05166.93168.15168.47165.55001,459,1000.8580.2922.449
2019-08-02162.91169.49171.7160.26001,732,4000.870.2812.366
2019-08-01165.42164.19167.34163.81001,506,6000.8760.2662.303
2019-07-31165.73165.39167.22164.51001,036,2000.8760.2642.328
2019-07-30167.59165.43168.78165.4001,011,6000.8780.2622.287
2019-07-29170.21168.19170.21167.700790,9000.8770.2752.333
2019-07-26169.02169.51169.75168.2100542,7000.8760.282.338
2019-07-25167.07168.35168.75166.2700642,0000.8760.2792.332
2019-07-24169.98167.01169.98166.85001,000,3000.8780.2772.293
2019-07-23170.11170.21170.25167.9200485,1000.8810.2862.337
2019-07-22168.94169.39170.48168.5300452,9000.8810.2872.319
2019-07-19172.05168.33172.05168.2300733,7000.8810.2852.319
2019-07-18169.8170.93170.99168.9200541,9000.880.2912.369
2019-07-17169.41169.57170.5168.5700519,4000.8790.2872.375
2019-07-16172.53170.94172.84170.4300624,9000.8790.2882.372
2019-07-15171.69172.2172.59170.9500655,1000.8780.2912.402
2019-07-12170.77171.69171.76170.2100510,0000.8790.2932.377
2019-07-11170.4170.48170.49168.1700765,6000.8790.2912.368
2019-07-10170.41170.14171.73169.6800885,7000.8810.2952.351
2019-07-09168.35169.76169.92167.100926,2000.8810.2942.346
2019-07-08169.02168.48169.21167.7300580,5000.8810.2932.344
2019-07-05169.59170.06170.09167.6700599,7000.8830.2892.336
2019-07-03167.59169.78170.04167.5900425,8000.8830.2872.331
2019-07-02166.31167.73168.38165.57001,227,1000.8850.292.32
2019-07-01167.43166.31168.22163.8900959,3000.8830.2882.306
2019-06-28164.42166.16166.37162.87002,931,2000.8820.2892.323
2019-06-27164.82164.03165.42163.0300706,8000.8850.2782.287
2019-06-26164.68164.31166.39164.17001,071,8000.8990.2682.304
2019-06-25165.32163.62166.23163.500958,0000.8980.2652.298
2019-06-24164.82165.04166.79163.7600765,1000.8980.2642.317
2019-06-21166.58164.52166.9164.43001,615,4000.8980.2572.3
2019-06-20167.69166.28168.72165.06001,332,7000.8980.2672.333
2019-06-19164.68165.97166.27163.46001,052,3000.90.2672.334
2019-06-18163.59164.52165.47163001,186,6000.90.2642.335
2019-06-17160.51163.28163.42159.99001,164,0000.90.2672.32
2019-06-14159.45159.8160.49158.2200900,9000.8990.2612.267
2019-06-13161.42159.4161.9158.650.570764,0000.8990.2612.262
2019-06-12159.8160.19160.4158.8800911,9000.9010.2592.291
2019-06-11161.09159.44161.71158.9300830,9000.9020.2542.265
2019-06-10162.45160.38163.13160.06001,019,5000.9020.2612.266
2019-06-07160.47162.44162.64159.8600637,2000.9040.2642.305
2019-06-06159.53159.86160.23157.8100863,9000.9030.2612.269
2019-06-05156.82159.51160.19156.61001,447,8000.9030.262.287
2019-06-04151.78155.85155.97151.69001,536,6000.90.252.229
2019-06-03148.98151.03151.11148.87001,351,4000.8950.2422.166
2019-05-31148.75148.9149.65147.5100808,5000.8960.2342.112
2019-05-30148.37150.24150.91148.3700867,3000.8970.2332.135
2019-05-29148.74148.23149.75147.5300659,8000.8960.2282.122
2019-05-28149.81149.36151.17148.15001,271,6000.8940.2252.143
2019-05-24150.27149.58150.6148.2300736,3000.8950.2242.145
2019-05-23150.32149.43152.52149.01001,807,9000.8950.2252.145
2019-05-22147151.57151.92147001,310,8000.8930.2252.198
2019-05-21146.58147.69148.61146.5800989,6000.8960.2092.124
2019-05-20145.42145.88146.08144.18001,098,2000.8950.2042.109
2019-05-17145.95145.93147.38145.62001,623,2000.8970.1992.097
2019-05-16144.85147.36147.94144.5900847,9000.8950.1992.146
2019-05-15142.83144.17144.28142.0800795,8000.8930.1932.09
2019-05-14142.75143.62144.19142.47001,045,3000.8930.22.048
2019-05-13144.22142.23144.67141.58001,199,5000.8940.1952.004
2019-05-10143.51147.4147.47143.43001,468,5000.8840.2012.094
2019-05-09140.95144.22144.35140.23001,375,6000.8830.1942.06
2019-05-08140.74142.05142.98140.2200809,6000.8810.1642.018
2019-05-07139.86140.76141139.56001,026,1000.8820.162.005
2019-05-06140.38141.29141.67138.24001,011,7000.8860.1532.044
2019-05-03142.21142.62147.4139.67001,564,0000.8870.1532.078
2019-05-02141.55141.36142.28140.19001,018,0000.8870.1542.082
2019-05-01143.95141.74144.2141.72001,056,4000.8870.1552.206
2019-04-30144.47143.9144.47142.4800666,1000.8860.1592.209
2019-04-29144.88144.25145.05143.7100712,6000.8860.162.223
2019-04-26144.67145.24145.71143.7300756,3000.8860.1652.276
2019-04-25145.29144.53145.29142.7200890,3000.8860.1652.272
2019-04-24144.69145.97146.56144.69001,106,6000.8860.1722.279
2019-04-23143.23145.05145.39142.900897,6000.8870.1672.254
2019-04-22142.11143.12143.61141.5200663,2000.8860.1622.222
2019-04-18143.14142.36143.78142.2300601,3000.8860.162.242
2019-04-17143.99142.62144.74142.4500539,7000.8850.162.222
2019-04-16142.83143.8143.9142.4200714,3000.8840.1652.243
2019-04-15142.03142.57142.7141.4500461,9000.8840.1612.217
2019-04-12142.47142.23142.67141.1900732,4000.8840.1592.196
2019-04-11142.22142.05142.52141.1500905,0000.8830.1582.211
2019-04-10140.02141.71141.76139.9200646,1000.8830.1562.182
2019-04-09139.55139.8140.51138.7400756,8000.8820.1522.097
2019-04-08139.67139.65139.93138.5200578,6000.8840.1472.108
2019-04-05140.35139.68140.46139.31001,030,7000.8830.1462.131
2019-04-04141.7139.7141.76138.7700442,6000.8840.1482.14
2019-04-03141.44141.3142.61140.6500957,4000.8840.1552.138
2019-04-02140.91140.68141.36139.7800662,7000.8840.1552.129
2019-04-01140.52140.34141.47139.2100701,1000.8830.1592.132
2019-03-29138.88139.44139.63138.3800897,6000.8850.1632.142
2019-03-28138.5138.22139.52137.700858,6000.8850.1622.121
2019-03-27139.42138.4140.46137.7400922,2000.8850.1682.123
2019-03-26138.9139.42139.51138.03001,088,6000.8850.1672.112
2019-03-25137.67137.67138136.2500732,8000.8840.1632.039
2019-03-22139.03137.67139.8137.2300722,8000.8840.1662.045
2019-03-21137.99139.66140.27137.8500708,2000.8850.1692.054
2019-03-20139.37137.73139.82137.5400811,6000.8830.1642.026
2019-03-19140.24139.48140.24138.9900662,5000.8830.172.099
2019-03-18139.58139.52140.17138.3500721,4000.8830.1692.101
2019-03-15139.01139.66140.63138.87001,092,7000.8830.1722.132
2019-03-14140.02139.11140.02138.60.5701,305,8000.8830.1772.182
2019-03-13139.31139.46140.29138.3900809,5000.8790.1752.169
2019-03-12140.21138.66140.7138.500919,8000.8790.1732.122
2019-03-11136.72139.9140.42136.72001,013,7000.880.1782.117
2019-03-08136.4137.32137.41134.4800708,0000.8760.182.056
2019-03-07138.98137.96139.1137.1700886,8000.8760.1812.062
2019-03-06140.06138.74140.22138.300690,7000.8750.1782.082
2019-03-05140.42140.04140.87139.500808,9000.8740.1792.118
2019-03-04143.25140.44143.35139.49001,087,7000.8740.1792.111
2019-03-01142.16142.03142.98141.4600678,4000.8470.1652.176
2019-02-28141.62141.55142.72141.15001,444,1000.850.162.162
2019-02-27139.83141.42141.45139.8300757,1000.8490.1642.175
2019-02-26139.62140.08140.62139.62001,130,1000.8510.1632.172
2019-02-25139.01139.66139.92138.5100742,4000.8530.1722.182
2019-02-22137.36138.44138.52137.0700942,7000.8340.22.168
2019-02-21137.85136.87138.12136.5900981,3000.8330.1982.138
2019-02-20137.64137.68138.37137.01001,067,8000.8320.2072.148
2019-02-19136.44137.38137.96136.4200773,9000.8320.2072.157
2019-02-15136.82137.11137.39136.03001,077,2000.8360.2122.119
2019-02-14136.13135.68136.46134.9900956,3000.840.2162.101
2019-02-13135.94136.13136.41134.87001,178,0000.8410.222.11
2019-02-12132.82135.71136.8132.82001,823,4000.8410.222.1
2019-02-11133.89132.71135.04132.57001,903,1000.8380.2062.073
2019-02-08128.51133.88135.28127.39004,429,3000.8380.2112.097
2019-02-07118.47117.32118.49116.5001,031,4000.8380.1541.764
2019-02-06118.06119.11119.34117.9500907,5000.8390.1541.854
2019-02-05118.76118.07119.02117.5500942,9000.8390.1451.852
2019-02-04116.95118.73118.93116.58001,599,8000.8410.151.863
2019-02-01116.12117.07117.88115.58001,184,0000.8480.1361.837
2019-01-31115.36115.63116.38115.1700981,0000.8480.1311.758
2019-01-30114.3115.53115.89114.2700930,4000.8540.1381.71
2019-01-29113.91114.45114.84113.2800855,7000.8550.1371.723
2019-01-28113.59113.96114112.4500595,5000.8470.151.696
2019-01-25114.57114.9115.53114.2300744,2000.8470.1511.714
2019-01-24113.51113.53113.91112.4800711,8000.840.1571.682
2019-01-23113.95113.2114.33112.6600742,8000.8410.1581.637
2019-01-22113.96113.21114.59112.67001,167,6000.8410.161.67
2019-01-18112.99114.33114.9112.85001,239,8000.8420.1581.591
2019-01-17113.37112.5114.54112.01001,137,1000.8410.1521.588
2019-01-16114.46113.29115.62113.24001,250,6000.8460.1541.617
2019-01-15113.8114.5114.87113.18001,189,7000.840.1531.652
2019-01-14114.26113.86115.09113.66001,187,5000.8430.1511.608
2019-01-11115.62114.73116.47114.65001,122,1000.8430.1541.661
2019-01-10114.03116.27116.37113.7001,041,9000.8430.161.669
2019-01-09118.04114.88118.75114.84001,473,1000.840.1611.623
2019-01-08115.62118.2118.2114.99001,430,0000.8420.1731.717
2019-01-07114.23114.82115.53113.4001,220,6000.840.1621.632
2019-01-04111.22114.29115.49110.8300920,5000.8390.1571.63
2019-01-03112.38109.54113.14109.400935,4000.8320.1471.507
2019-01-02112.65113.52114.61112.38001,078,6000.8260.1521.594
2018-12-31111.79113.78113.78111.39001,051,6000.8260.1541.553
2018-12-28111.27111.02112.42109.9600654,1000.8230.1461.498
2018-12-27109.45111.18111.2107.2400815,9000.8220.1481.497
2018-12-26108.31110.94111.08107.06001,229,9000.8230.1491.496
2018-12-24109.71107.77111.11107.7700788,5000.8340.1491.424
2018-12-21114.23110.5117.22110.49002,606,4000.8330.1541.5
2018-12-20117.43114.23118.31112.52001,198,2000.8260.1621.631
2018-12-19120.45117.74121.57117.3001,022,2000.820.1691.699
2018-12-18122.25120.55122.96119.09001,234,3000.8170.1731.747
2018-12-17125.21121.89125.74121.38001,040,8000.8150.1761.801
2018-12-14126.45125.26127.09124.0100655,2000.8120.1841.878
2018-12-13128.57127.63129.77126.250.570822,0000.8090.1831.94
2018-12-12128.42128.26130.29128.2100959,5000.8050.1891.961
2018-12-11129.04127.48129.32127.2900955,1000.8040.1871.956
2018-12-10125.12127.62128.21123.7400975,1000.8050.1871.938
2018-12-07127.46125.58127.71124.42001,279,8000.8050.1791.88
2018-12-06126.72127.77127.93123.52001,258,9000.8080.1711.91
2018-12-04131.51128.09131.92127.86001,601,9000.8070.1721.965
2018-12-03131.14131.74131.78129.94001,082,0000.8060.1742.005
2018-11-30130.16129.24130.91128.44001,367,1000.8020.1711.96
2018-11-29129.73130.55131.05129.2700770,8000.8030.1761.978
2018-11-28127.7130.05130.08127.0300986,9000.8040.1741.97
2018-11-27124.75127.32128.25124.75001,267,6000.8030.1731.93
2018-11-26123.38125.42125.42123.1500862,9000.8020.1671.887
2018-11-23121.09122.45122.85121.0900247,6000.7980.161.814
2018-11-21122.66122.21123.28121.2800766,9000.7990.1581.822
2018-11-20121.9121.68124.29121.36001,092,3000.7980.1541.843
2018-11-19127.58124.36127.96124.1300723,9000.7950.1611.899
2018-11-16126.84128.03128.49126.3400815,6000.7890.171.942
2018-11-15126.67127.41128.11125.400948,7000.7880.1751.923
2018-11-14125.38126.76128.25123.31001,054,0000.790.1771.95
2018-11-13125.59124.96127.37124.800853,0000.7930.171.918
2018-11-12127.47125.05127.47124.5700574,6000.7920.171.928
2018-11-09127.44127.66128126.0300942,6000.7870.1852.014
2018-11-08126.13127.61127.76125.4300818,5000.7890.1822.03
2018-11-07124.59126.7126.96124.0200892,0000.7870.1832.039
2018-11-06121.76123.96124.06121.300934,1000.7850.1841.974
2018-11-05126.33122.13126.7119.31001,720,9000.7820.1931.934
2018-11-02123.02126.87127.54122.03002,171,3000.7950.1732.034
2018-11-01120.92121.88122.19119.5100955,7000.8020.1571.942
2018-10-31118.86120.68121.93118.31001,092,2000.8020.1571.91
2018-10-30115.45117.41117.65114.15001,093,1000.7970.151.849
2018-10-29119.1115.27120.11113.85001,092,4000.7950.1461.779
2018-10-26118.41117.85119.46116.6200799,3000.7920.1521.849
2018-10-25118.27119.76120.71118.1300804,7000.7910.1541.868
2018-10-24120.17117.75122.71117.6300946,1000.790.1511.843
2018-10-23119.77120.42121.36118.3900646,4000.7890.1481.906
2018-10-22121.78121.14121.94119.9600599,6000.7890.152.007
2018-10-19122.23121.47123.02121.3100942,1000.7880.1511.982
2018-10-18121.56121.95122.94120.9700951,9000.7880.1562.009
2018-10-17122.19121.67122.21120.1400580,2000.7930.1491.998
2018-10-16118.76121.87122.19118.3800745,0000.7920.1482.012
2018-10-15118.14118.17119.09116.8200782,0000.7840.1421.941
2018-10-12117.76118.4118.98116.8900874,7000.7850.141.922
2018-10-11118.48116.13119.29115.99001,024,2000.7820.1361.893
2018-10-10122.24118.83122.31118.73001,001,6000.7790.1431.95
2018-10-09121.36122.54122.82121.0300727,4000.7750.1422.087
2018-10-08123.59121.61123.62120.8600630,8000.7730.1352.057
2018-10-05123.88123.67125.04122.8600651,3000.7730.1432.045
2018-10-04124.51124.01124.56123.1200678,0000.7730.142.043
2018-10-03125.57124.85126.36124.7700796,1000.7750.1432.087
2018-10-02125.9124.93126.68124.07001,407,2000.7750.1432.084
2018-10-01128.99126.23129.47125.81001,167,3000.7740.1432.105
2018-09-28126.29128.15128.34126.1600831,9000.7750.1512.216
2018-09-27126.69126.56127.65126.4400462,9000.7750.1422.168
2018-09-26128.01126.77128.32126.55001,167,3000.7740.1432.169
2018-09-25127.02127.93128.27126.98001,271,4000.7730.1552.197
2018-09-24125.74126.99127.46124.74001,363,4000.7730.1532.174
2018-09-21124.16126.44126.62124.06002,252,0000.7730.1582.147
2018-09-20122.99124.16124.2122.3800620,5000.7720.1512.099
2018-09-19124.56122.62124.84122.0200644,5000.7710.1472.099
2018-09-18124.2124.67126.42124.200888,0000.7660.162.165
2018-09-17125.17124.55125.17123.7500987,0000.7670.1592.21
2018-09-14125.62124.82125.66124.2200819,8000.7670.1582.241
2018-09-13123.87124.21124.91123.870.520672,5000.7650.1542.247
2018-09-12124.48123.55124.86122.8800859,9000.7650.1532.233
2018-09-11124.67124.97125.38124.3300632,3000.7630.1472.279
2018-09-10125124.67125.22124.2400678,0000.7630.152.285
2018-09-07125.13124.33125.5124.0500863,8000.7660.1452.27
2018-09-06125.63125.14125.89124.3200758,7000.7830.1582.345
2018-09-05125.38124.95125.77124.2600772,5000.7720.172.359
2018-09-04125.1125.69125.71124.2600706,1000.7720.1742.384
2018-08-31124.52125.87126.07124.300984,0000.7720.1752.382
2018-08-30126.44125.07126.7124.69001,086,4000.7670.1752.382
2018-08-29125.35126.23126.35125.1500555,3000.7640.1822.403
2018-08-28125.12125.35125.99124.8900910,9000.7640.1832.378
2018-08-27124.39124.78125.09123.6700972,7000.7640.1822.383
2018-08-24123.17124.2124.53122.600959,7000.7750.1882.352
2018-08-23122.08122.67122.8312200533,2000.7730.1862.312
2018-08-22122.1122122.34121.5200638,7000.7710.1842.32
2018-08-21122.5122.08123.34121.9100455,5000.770.1842.339
2018-08-20121.7122.57123.24121.700979,7000.7730.1822.304
2018-08-17118.97120.61121.28118.6700896,8000.7730.1762.26
2018-08-16118.5118.96119.41118.500788,4000.7720.1752.221
2018-08-15118.21117.95118.75116.9800780,2000.7710.1742.209
2018-08-14119.15118.66119.36118.2900942,0000.7720.1772.191
2018-08-13119.03119120.2118.3300754,4000.7730.1792.195
2018-08-10118.8118.67119.67118.4500555,7000.7730.1842.209
2018-08-09117.13119.1119.58116.93001,144,8000.7740.1822.226
2018-08-08119.2117.5119.22117.07001,020,4000.7710.1722.202
2018-08-07117.67118.66119.19117.44001,029,7000.7710.1792.264


Copyright (c) 2005 - 2019 by Lukasz Tomicki