Rockwell Collins, Inc. Historical Stock Prices

COL 
$78.52
*  
1.15
1.49%
Get COL Alerts
*Delayed - data as of Oct. 23, 2014 11:33 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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:33  77.96  78.52  77.97  78.52 433,801
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
07/29/2014 75.06 75.09 74.19 74.22 689,686
07/28/2014 75.5 75.68 74.55 75.2 632,762
07/25/2014 76.79 76.91 75.21 75.64 798,139
07/24/2014 77.28 77.72 76.89 77 1,014,297
07/23/2014 77.87 77.88 77.15 77.49 859,272
07/22/2014 80.55 80.55 77.41 77.97 1,945,388
07/21/2014 79.67 80.48 79.59 80.43 960,281
07/18/2014 79.03 79.79 78.67 79.77 554,837
07/17/2014 79.01 79.54 78.76 78.78 840,550
07/16/2014 79.64 79.86 79.06 79.53 525,329
07/15/2014 79 79.95 78.91 79.4 608,550
07/14/2014 79.43 79.75 78.98 79.11 464,064
07/11/2014 78.59 79.35 78.2 79.21 406,535
07/10/2014 78.04 79 77.84 78.55 226,155
07/09/2014 78.74 78.89 78.24 78.72 325,711
07/08/2014 79.27 79.27 78.06 78.33 497,699
07/07/2014 79.03 79.51 78.7 79.27 539,986
07/03/2014 78.95 79.42 78.76 79.27 351,079
07/02/2014 79.12 79.35 78.69 78.93 446,313
07/01/2014 78.35 79.49 77.98 79.24 562,177
06/30/2014 78.2 78.35 77.73 78.14 518,662
06/27/2014 78.22 78.5 77.9 78.24 831,662
06/26/2014 78.44 78.56 77.8394 78.32 365,825
06/25/2014 77.87 78.48 77.87 78.41 414,937
06/24/2014 79.14 79.22 77.96 78.06 597,944
06/23/2014 80.34 80.46 79.37 79.47 550,959
06/20/2014 79.75 80.56 79.75 80.46 1,159,144
06/19/2014 79.56 79.77 79.09 79.75 344,050
06/18/2014 79.74 79.83 78.95 79.69 469,426
06/17/2014 79.2 79.72 79 79.69 422,063
06/16/2014 79.31 79.75 79.25 79.5 294,786
06/13/2014 78.88 79.43 78.79 79.37 334,216
06/12/2014 79.4 79.585 78.66 78.86 560,251
06/11/2014 79.76 79.77 79.29 79.63 382,015
06/10/2014 80.1 80.34 79.59 80.2 539,991
06/09/2014 79.82 80.48 79.58 80.26 939,559
06/06/2014 79.9 80.11 79.72 79.89 686,888
06/05/2014 79.06 80 78.87 79.9 645,819
06/04/2014 78.87 79.15 78.78 79.06 312,169
06/03/2014 79.09 79.39 78.51 79.03 506,737
06/02/2014 79.02 79.35 78.45 79.3 548,105
05/30/2014 78.47 79.22 78.44 79.04 801,705
05/29/2014 77.99 78.82 77.69 78.67 788,737
05/28/2014 77.24 78.3 77.24 77.61 601,223
05/27/2014 77.01 77.3 76.67 77.24 635,565
05/23/2014 76.8 76.97 76.46 76.81 579,997
05/22/2014 76.61 76.9532 76.235 76.58 558,679
05/21/2014 76.26 76.77 76.2 76.6 574,648
05/20/2014 77.17 77.26 75.84 76.07 768,995
05/19/2014 77.23 78.22 77.0144 77.36 527,027
05/16/2014 77.35 77.6 76.34 77.42 1,537,717
05/15/2014 78.38 78.4484 77.32 77.52 803,940
05/14/2014 79.8 79.83 78.51 78.61 422,158
05/13/2014 79.99 80.24 79.65 79.79 608,160
05/12/2014 79.38 79.96 79.38 79.9 655,051
05/09/2014 78.86 79.22 78.37 78.98 426,861
05/08/2014 79.55 79.7 78.695 79 664,591
05/07/2014 78.54 79.86 77.96 79.81 1,005,232
05/06/2014 79.09 79.59 78.15 78.3 591,094
05/05/2014 77.72 79.57 77.53 79.38 1,059,675
05/02/2014 78.08 78.82 77.87 77.93 558,065
05/01/2014 77.6 78.61 77.19 78.07 584,267
04/30/2014 76.95 77.8599 76.76 77.65 817,023
04/29/2014 77.12 77.59 76.75 77.01 532,060
04/28/2014 76.99 77.37 75.79 76.7 867,189
04/25/2014 77.61 77.61 76.52 76.6 530,536
04/24/2014 78.42 78.56 76.92 77.76 534,647
04/23/2014 78.19 78.79 77.75 78.29 507,651
04/22/2014 79.22 79.58 78.2 78.23 769,978
04/21/2014 79.6 79.95 78.76 79.13 578,257
04/17/2014 78.38 80.53 78.1951 79.47 1,326,582
04/16/2014 77.98 78.92 77.45 78.57 982,984
04/15/2014 76.71 77.5 76.02 77.43 590,282
04/14/2014 76.73 77.07 75.971 76.79 589,265
04/11/2014 76.54 77.19 76.08 76.08 726,145
04/10/2014 78.7 78.91 76.79 76.79 576,711
04/09/2014 78.3 78.99 77.972 78.94 520,090
04/08/2014 78.14 78.21 76.69 77.94 422,992
04/07/2014 79.36 79.71 77.95 78.17 457,094
04/04/2014 81.395 81.47 79.26 79.43 507,190
04/03/2014 81.03 81.16 80.35 80.89 364,069
04/02/2014 80.54 80.956 80.31 80.86 454,610
04/01/2014 79.85 80.49 79.464 80.46 427,498
03/31/2014 79.61 79.81 79.05 79.67 801,967
03/28/2014 78.73 79.46 78.65 79.01 385,288
03/27/2014 78.96 79.11 78.29 78.53 587,587
03/26/2014 80.7 80.78 78.93 78.96 638,030
03/25/2014 80.73 80.97 79.81 80.27 1,064,704
03/24/2014 80.57 80.72 79.74 80.04 616,747
03/21/2014 81.08 81.3 80.24 80.41 1,187,060
03/20/2014 80.02 80.25 79.63 80.17 452,035
03/19/2014 81 81.39 79.46 80.02 395,511
03/18/2014 80.83 81.2 80.67 80.94 477,430
03/17/2014 80.03 80.795 79.93 80.68 621,851
03/14/2014 79.46 80.38 79.46 79.7 662,679
03/13/2014 80.54 80.93 79.28 79.65 703,751
03/12/2014 80.36 80.46 79.74 80.27 1,323,866
03/11/2014 81.77 81.92 80.4775 80.66 642,203
03/10/2014 81.84 81.9 81.2 81.7 599,443
03/07/2014 82.77 82.93 80.91 82.18 1,422,976
03/06/2014 83.16 83.34 82.07 82.35 919,627
03/05/2014 83.73 84.06 82.8 83.01 958,601
03/04/2014 83.25 83.96 83.038 83.47 912,011
03/03/2014 82.02 83.07 81.78 82.77 679,965
02/28/2014 82.6 83.17 81.99 82.54 611,877
02/27/2014 82.27 82.49 81.63 82.47 584,650
02/26/2014 82.57 83 81.91 81.97 883,657
02/25/2014 82.48 82.93 82.06 82.42 1,086,531
02/24/2014 81.69 83.8 81.57 82.82 1,236,071
02/21/2014 81 82.38 80.98 81.97 1,305,111
02/20/2014 78.94 81.18 78.86 80.98 1,355,882
02/19/2014 78.74 80.09 78.558 78.8 1,073,030
02/18/2014 78.44 78.94 78.11 78.75 958,428
02/14/2014 77.77 78.53 77.49 78.52 723,853
02/13/2014 77.05 77.84 76.84 77.84 488,654
02/12/2014 77.32 77.86 77.2 77.56 807,654
02/11/2014 76.83 77.42 76.61 77.02 675,208
02/10/2014 77.01 77.45 76.6 76.82 953,243
02/07/2014 76.29 77.21 76.29 77.18 650,852
02/06/2014 75.74 76.14 75 76.1 1,138,264
02/05/2014 74.35 75 73.76 74.91 848,946
02/04/2014 74.79 75.02 73.51 74.82 1,332,172
02/03/2014 75.67 75.96 74.53 74.57 1,822,783
01/31/2014 74.94 76.21 74.76 75.56 940,532
01/30/2014 76.02 76.19 75.54 75.97 693,145
01/29/2014 75.47 75.76 74.9445 75.42 1,036,309
01/28/2014 76.62 76.73 75.78 76.37 833,936
01/27/2014 77.05 77.6 76.34 76.6 990,308
01/24/2014 78.46 78.55 77.06 77.07 1,163,093
01/23/2014 79.09 79.59 78.84 79.29 1,265,060
01/22/2014 78.75 79.395 77.34 79.19 1,575,363
01/21/2014 78 79.57 76.81 78.22 1,975,684
01/17/2014 77.37 78.36 77.32 77.58 2,003,252
01/16/2014 76.04 77.23 75.86 77.05 1,071,577
01/15/2014 76.13 76.56 75.71 75.99 835,126
01/14/2014 75.52 76.11 74.87 76.11 931,387
01/13/2014 75.78 76.2125 75.085 75.14 806,295
01/10/2014 76.25 76.37 75.74 75.98 873,698
01/09/2014 76.25 76.64 75.71 76.19 429,822
01/08/2014 75.78 76.2 75.02 76.01 1,068,899
01/07/2014 75.75 76.06 75.59 75.78 890,856
01/06/2014 74.79 76.62 74.32 75.67 2,243,465
01/03/2014 73.08 73.88 73.06 73.81 567,235
01/02/2014 74 74 72.952 73.11 731,153
12/31/2013 73.79 74.22 73.57 73.92 316,818
12/30/2013 74.11 74.21 73.54 73.78 266,393
12/27/2013 74.21 74.43 73.8772 74 224,754
12/26/2013 73.92 74.27 73.55 74.04 171,277
12/24/2013 73.26 73.79 73.14 73.73 111,290
12/23/2013 73.61 73.61 72.93 73.07 427,682
12/20/2013 71.82 73.1 71.81 72.87 723,161
12/19/2013 72.27 72.49 71.65 71.9 983,220
12/18/2013 71.29 72.38 70.58 72.22 902,583
12/17/2013 72.08 72.12 70.97 71.05 1,108,348
12/16/2013 71.67 72.285 71.67 71.86 885,510
12/13/2013 71.39 71.5399 71.15 71.31 512,696
12/12/2013 71.64 71.838 71.01 71.26 571,974
12/11/2013 72.87 72.87 71.48 71.58 569,994
12/10/2013 73.05 73.475 72.68 72.89 393,796
12/09/2013 73.45 73.83 73.04 73.4 596,850
12/06/2013 72.9 73.58 72.79 73.5 415,195
12/05/2013 72.55 72.96 72.22 72.41 604,770
12/04/2013 72.2 72.87 71.8079 72.66 834,886
12/03/2013 72.43 72.94 72.07 72.47 577,648
12/02/2013 72.73 73.24 72.56 72.66 522,412
11/29/2013 73.25 73.432 72.73 72.73 418,584
11/27/2013 73.06 73.27 72.74 73.26 447,749
11/26/2013 72.63 73.22 72.44 72.9 669,541
11/25/2013 73.09 73.19 72.42 72.55 427,531
11/22/2013 73 73.23 72.76 73 851,665
11/21/2013 72.34 72.97 72.24 72.93 560,000
11/20/2013 72.04 72.72 71.72 72.05 588,706
11/19/2013 72.16 72.59 71.53 72 1,473,365
11/18/2013 71.49 72.6 71.33 72.17 869,095
11/15/2013 70.72 71.11 70.23 71.11 1,450,826
11/14/2013 70.45 70.99 70.01 70.74 500,533
11/13/2013 69.75 70.57 69.75 70.53 578,693
11/12/2013 70.81 71 70.2701 70.35 554,876
11/11/2013 70.93 71.18 70.73 70.97 489,092
11/08/2013 70.04 71.2815 69.72 70.9 661,548
11/07/2013 71.11 71.52 69.93 70 526,862
11/06/2013 70.82 71.28 70.37 71.27 538,759
11/05/2013 70.51 71.23 70.28 70.66 679,342
11/04/2013 70.25 70.68 70 70.57 556,747
11/01/2013 70.03 70.39 69.51 70.09 706,471
10/31/2013 70.1 70.31 69.47 69.83 652,140
10/30/2013 70.55 70.82 69.83 70.03 684,601
10/29/2013 70.32 70.48 69.57 70.19 784,403
10/28/2013 70.56 70.84 69.945 70.12 909,663
10/25/2013 70.24 71.03 68.75 70.69 1,597,248
10/24/2013 72.05 72.46 71.66 72.24 802,512
10/23/2013 70.61 72.05 70.5 72.03 990,496
10/22/2013 70.27 70.83 69.69 70.71 950,553
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?