Rockwell Collins, Inc. Historical Stock Prices

COL 
$84.2
*  
1.29
1.56%
Get COL Alerts
*Delayed - data as of Oct. 31, 2014 11:36 ET  -  Find a broker to begin trading COL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    COL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
11:36  84.07  84.95  83.68  84.20 813,358
10/30/2014 81.83 83.22 81.61 82.91 693,866
10/29/2014 82.01 82.4099 81.655 82.24 706,116
10/28/2014 80.82 82.18 80.75 82.02 1,048,274
10/27/2014 79.07 80.32 79.03 80.22 959,595
10/24/2014 78.3 79.17 78.12 79.12 747,548
10/23/2014 78 78.63 77.97 78.19 1,056,916
10/22/2014 78.39 78.7 77.34 77.37 967,652
10/21/2014 77.17 78.16 76.83 78.15 1,159,114
10/20/2014 75.99 76.66 75.98 76.6 648,186
10/17/2014 75.11 77.12 75 76.25 1,495,384
10/16/2014 73.13 74.76 72.97 74.23 1,593,578
10/15/2014 73.58 74.56 72.35 74.1 1,086,156
10/14/2014 73.68 75 73.43 74.3 812,344
10/13/2014 74.94 75.38 73.42 73.48 766,754
10/10/2014 75.22 75.45 74.61 74.82 1,045,145
10/09/2014 76.21 76.3 74.74 74.99 746,653
10/08/2014 75.85 76.48 75.53 76.25 1,453,990
10/07/2014 76.98 77.14 75.92 75.94 587,916
10/06/2014 77.78 78.1 77.11 77.29 531,599
10/03/2014 77.07 77.55 76.7 77.35 349,124
10/02/2014 76.66 77.1 76.01 76.57 525,493
10/01/2014 78.14 78.5 76.56 76.86 672,261
09/30/2014 78.97 79.19 78.21 78.5 509,954
09/29/2014 78.19 79.2 78.11 78.93 562,507
09/26/2014 77.88 78.81 77.79 78.72 605,373
09/25/2014 78.98 78.99 77.92 78.14 646,017
09/24/2014 78.36 79.31 78.36 78.99 757,690
09/23/2014 78.85 79.15 78.25 78.49 687,027
09/22/2014 79.88 80.165 79.315 79.36 873,929
09/19/2014 78.41 81.9 78.31 79.93 2,797,933
09/18/2014 77.36 77.89 77.31 77.8 629,170
09/17/2014 77.26 77.75 76.99 77.31 369,703
09/16/2014 76.9 77.5 76.36 77.23 433,820
09/15/2014 76.79 76.92 76.49 76.91 728,976
09/12/2014 77 77 76.42 76.85 504,400
09/11/2014 76.61 77.07 76.446 76.94 574,481
09/10/2014 76.66 77.01 76.46 76.75 510,384
09/09/2014 76.69 77.12 76.62 76.77 355,046
09/08/2014 76.79 77.24 76.34 76.89 716,791
09/05/2014 76.54 77.071 76.26 76.99 394,514
09/04/2014 76.82 77.26 76.37 76.52 527,495
09/03/2014 76.97 77.1 76.62 76.73 440,271
09/02/2014 76.97 77.33 76.32 76.47 614,209
08/29/2014 77.02 77.27 76.76 76.98 505,059
08/28/2014 76.7 77.04 76.43 76.91 311,763
08/27/2014 77.06 77.32 76.824 76.98 357,683
08/26/2014 77.13 77.37 76.79 76.99 607,090
08/25/2014 76.96 77.16 76.81 77.03 535,591
08/22/2014 76.66 77.03 76.45 76.75 469,573
08/21/2014 77.37 77.5599 76.8 76.87 460,134
08/20/2014 75.83 77.28 75.61 77.19 1,128,469
08/19/2014 75.46 75.86 75.24 75.73 401,809
08/18/2014 74.9 75.34 74.7625 75.31 718,864
08/15/2014 74.92 75.08 73.885 74.19 2,431,169
08/14/2014 74.71 75.31 74.59 74.6 739,695
08/13/2014 73.77 75 73.77 74.84 535,185
08/12/2014 73.45 74.03 73.2502 73.65 602,404
08/11/2014 73.65 74.19 73.47 73.64 463,131
08/08/2014 72.25 73.55 72.05 73.41 636,439
08/07/2014 72.6 72.8 72.09 72.24 594,740
08/06/2014 72.45 72.69 71.89 72.43 865,967
08/05/2014 73.22 73.94 72.784 72.96 596,790
08/04/2014 73.58 73.58 72.82 73.35 492,871
08/01/2014 73.31 73.97 72.98 73.52 739,119
07/31/2014 73.36 73.68 72.91 73.27 1,564,958
07/30/2014 74.63 74.78 73.31 74.01 1,151,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?