Home > Quotes > COL > Historical Prices

Rockwell Collins, Inc. Historical Stock Prices

COL 
$66.71
*  
0.25
  negative  
0.38%
Get COL Alerts
*Delayed - data as of May 20, 2013 15:32 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    COL Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:32  66.31  66.915  66.28  66.71 345,808
05/17/2013 65.71 66.66 65.71 66.46 856,105
05/16/2013 66.29 66.62 65.66 65.66 408,283
05/15/2013 65.67 66.67 65.44 66.49 473,186
05/14/2013 65.28 65.75 65.28 65.75 465,562
05/13/2013 65.23 65.77 65.17 65.28 342,811
05/10/2013 65.28 65.59 65.05 65.38 368,353
05/09/2013 65.18 65.68 64.95 65.31 527,192
05/08/2013 65.39 65.48 64.95 65.37 447,868
05/07/2013 65 65.36 64.67 65.35 460,196
05/06/2013 64.23 65.07 64.23 64.89 552,144
05/03/2013 64 64.47 63.89 64.41 532,458
05/02/2013 62.5 63.51 62.5 63.4 643,898
05/01/2013 62.65 63.36 62.44 62.44 1,813,673
04/30/2013 62.25 63.095 61.98 62.92 784,775
04/29/2013 61.96 62.28 61.7 62.25 522,400
04/26/2013 62.01 62.21 61.68 61.9 622,711
04/25/2013 61.71 62.45 61.65 61.92 1,169,181
04/24/2013 61.66 62.5 61.63 61.67 1,075,155
04/23/2013 61.46 61.53 60.76 61.35 1,104,722
04/22/2013 61.09 61.31 60.16 61.05 876,667
04/19/2013 60.33 61.3 60.25 61.1 1,575,582
04/18/2013 59.69 59.8 58.79 59.68 1,164,441
04/17/2013 60.64 60.7 59.54 59.59 1,119,403
04/16/2013 61.54 61.64 60.83 61.4 805,241
04/15/2013 62.52 62.83 61.13 61.13 928,496
04/12/2013 63.37 63.39 62.55 62.88 957,770
04/11/2013 63.77 63.93 63.48 63.69 612,568
04/10/2013 62.8 63.69 62.69 63.69 862,342
04/09/2013 62.56 62.79 61.905 62.72 590,525
04/08/2013 62.2 62.42 61.44 62.35 627,692
04/05/2013 61.81 62.26 61.68 62.09 976,235
04/04/2013 62.24 62.705 62.15 62.41 979,806
04/03/2013 62.01 62.75 61.91 62.08 882,603
04/02/2013 62.56 62.59 61.64 61.89 496,495
04/01/2013 62.94 63.07 62.18 62.34 438,581
03/28/2013 62.68 63.22 62.44 63.12 1,298,722
03/27/2013 62.4 62.78 61.86 62.58 630,377
03/26/2013 62.78 63.02 62.43 62.7 559,557
03/25/2013 62.88 63.31 62.26 62.53 452,240
03/22/2013 63.24 63.48 62.68 62.74 540,266
03/21/2013 63.41 63.77 62.66 63.03 535,818
03/20/2013 63.77 64.16 63.52 63.82 615,096
03/19/2013 63.49 63.775 62.94 63.55 812,284
03/18/2013 63.12 63.69 62.92 63.38 905,453
03/15/2013 62.99 63.605 62.71 63.41 1,607,911
03/14/2013 63.38 63.78 62.99 63.2 1,061,051
03/13/2013 61.9 63.37 61.75 63.36 1,198,178
03/12/2013 61.5 61.897 61.23 61.81 560,429
03/11/2013 60.83 61.62 60.81 61.5 1,277,922
03/08/2013 60.94 61.08 60.68 60.95 897,299
03/07/2013 60.22 61.04 60.04 60.69 867,050
03/06/2013 60.39 60.48 59.57 60.17 981,537
03/05/2013 59.71 60.4 59.65 60.2 711,762
03/04/2013 59.81 59.89 58.78 59.47 1,091,528
03/01/2013 59.82 60.315 59.27 60.03 1,335,377
02/28/2013 60 60.55 59.9 60.11 887,016
02/27/2013 58.44 60.04 58.35 59.92 899,900
02/26/2013 58.15 58.64 58.08 58.5 792,436
02/25/2013 59.08 59.28 57.92 57.92 859,178
02/22/2013 58.3 59.09 58.28 58.82 630,175
02/21/2013 58.58 58.72 57.75 57.89 1,281,212
02/20/2013 59.12 59.46 58.75 58.77 594,013
02/19/2013 59.2 59.3 58.9001 59.12 808,603
02/15/2013 59.01 59.34 58.81 59.1 1,029,370
02/14/2013 58.84 59.54 58.64 59.13 637,865
02/13/2013 59.64 59.71 58.97 59.14 454,847
02/12/2013 60.36 60.44 59.37 59.49 783,425
02/11/2013 60.27 60.38 59.96 60.22 598,029
02/08/2013 60.18 60.8 60.17 60.49 553,059
02/07/2013 59.35 60.32 59.25 60.18 1,180,586
02/06/2013 59.34 59.675 59.2 59.5 559,628
02/05/2013 58.86 59.9 58.79 59.65 969,506
02/04/2013 58.58 58.87 58.25 58.39 1,506,056
02/01/2013 59.14 59.395 58.835 58.88 546,334
01/31/2013 59.05 59.355 58.8 58.88 1,293,607
01/30/2013 59.25 59.63 59.1 59.23 786,647
01/29/2013 59.03 59.28 58.75 59.21 1,004,723
01/28/2013 59.48 59.48 58.84 59.03 856,026
01/25/2013 59.91 59.91 59.14 59.42 1,216,476
01/24/2013 59.8 60.1 59.55 59.74 872,507
01/23/2013 59.11 59.86 58.77 59.72 918,266
01/22/2013 59.08 59.64 58.92 59.52 1,392,030
01/18/2013 61.36 61.84 58.61 58.99 3,279,265
01/17/2013 59.33 60.33 59.18 60.15 1,095,115
01/16/2013 59.39 59.448 58.87 59.15 540,118
01/15/2013 59.14 59.77 59.14 59.73 639,639
01/14/2013 59.15 59.5 59.05 59.49 514,848
01/11/2013 59.45 59.56 59.0025 59.2 413,658
01/10/2013 59.8 59.83 59.25 59.53 479,200
01/09/2013 59.5 59.7 59.41 59.65 1,024,343
01/08/2013 59.38 59.66 58.685 59.21 1,048,213
01/07/2013 59.28 59.88 59.14 59.63 588,893
01/04/2013 59.76 59.81 59.2 59.54 834,734
01/03/2013 59.3 59.86 59.02 59.64 666,794
01/02/2013 59.27 59.4675 58.78 59.3 1,510,482
12/31/2012 57.33 58.2 56.87 58.17 872,914
12/28/2012 57.72 58.24 57.45 57.51 486,241
12/27/2012 58.21 58.2899 57.56 58.14 673,333
12/26/2012 58.55 58.72 58.23 58.26 436,505
12/24/2012 58.41 58.71 57.9 58.45 288,655
12/21/2012 57.87 58.63 57.87 58.6 1,135,673
12/20/2012 58.62 58.7 58.22 58.4 948,116
12/19/2012 58.26 59.02 58.23 58.47 1,807,032
12/18/2012 56.89 58.3 56.83 58.26 1,061,921
12/17/2012 56.61 57 56.45 56.88 667,151
12/14/2012 56.51 56.92 56.32 56.39 846,727
12/13/2012 56.96 57.25 56.54 56.58 601,351
12/12/2012 57.25 57.75 56.92 56.96 1,149,743
12/11/2012 57 57.4 56.89 57 937,046
12/10/2012 56.31 57 56.23 56.95 696,625
12/07/2012 56.18 56.49 55.972 56.37 662,529
12/06/2012 56.01 56.16 55.29 55.9 885,350
12/05/2012 56.1 56.21 55.46 56.01 1,519,949
12/04/2012 56.06 56.32 55.74 55.9 1,236,061
12/03/2012 57.26 57.29 55.83 56.04 1,545,023
11/30/2012 56.92 57.39 56.49 57.18 4,436,352
11/29/2012 56.13 56.94 55.53 56.9 1,616,624
11/28/2012 55.75 56.69 55.6052 56.53 1,138,494
11/27/2012 56.5 56.7344 56.02 56.08 993,694
11/26/2012 56.18 56.61 56.18 56.49 667,337
11/23/2012 56.18 56.585 55.85 56.57 318,534
11/21/2012 55.59 56.17 55.33 56.02 854,955
11/20/2012 55 55.59 54.84 55.59 740,013
11/19/2012 54.6 55.22 54.4 55.01 1,117,135
11/16/2012 54.41 54.47 53.54 54.13 1,257,660
11/15/2012 53.74 54.83 53.68 54.41 1,915,400
11/14/2012 54.27 54.44 53.47 53.72 1,374,737
11/13/2012 54.04 54.61 53.99 54.05 697,062
11/12/2012 53.71 54.63 53.5 54.37 899,018
11/09/2012 53.21 53.91 53.21 53.58 827,498
11/08/2012 53.78 54.05 53.18 53.43 869,310
11/07/2012 54.52 54.64 53.24 53.86 1,147,630
11/06/2012 54.74 55.89 54.74 55.37 886,675
11/05/2012 53.53 54.55 53.36 54.44 805,518
11/02/2012 54.42 55 53.76 53.8 1,209,940
11/01/2012 53.79 54.5 53.44 54.27 1,710,807
10/31/2012 54.33 54.75 53.22 53.58 1,087,784
10/26/2012 53.29 55.84 53.29 54.3 1,995,590
10/25/2012 53.18 53.36 52.24 53.31 1,336,762
10/24/2012 53.14 53.71 52.67 52.75 1,260,680
10/23/2012 53.39 53.39 52.56 52.89 959,672
10/22/2012 53.83 54.2 53.54 53.88 705,352
10/19/2012 54.57 54.85 53.89 54.04 717,343
10/18/2012 54.31 54.99 53.88 54.81 894,765
10/17/2012 54.52 54.98 54.45 54.57 948,233
10/16/2012 54.28 54.67 54.17 54.56 761,235
10/15/2012 53.35 54 53.2922 53.99 806,481
10/12/2012 52.95 53.64 52.86 53.26 585,616
10/11/2012 52.98 53.32 52.79 52.83 732,837
10/10/2012 53.26 53.38 52.53 52.59 1,103,817
10/09/2012 54.04 54.41 53.35 53.51 915,460
10/08/2012 54.27 54.6228 54.01 54.02 934,364
10/05/2012 53.79 54.86 53.79 54.52 805,839
10/04/2012 53.86 54.16 53.27 53.6 1,178,519
10/03/2012 53.87 54.4 53.38 53.55 859,060
10/02/2012 54.47 54.47 53.48 53.77 827,686
10/01/2012 53.86 54.73 53.69 54.25 963,904
09/28/2012 53.72 53.901 52.94 53.64 1,148,456
09/27/2012 52.85 54.335 52.6 54.14 1,830,315
09/26/2012 52.3 53.12 52 52.69 1,337,437
09/25/2012 52.86 53.1 52.35 52.35 1,000,155
09/24/2012 53.2 53.25 52.02 52.66 1,262,256
09/21/2012 52.96 53.28 52.11 52.91 2,014,658
09/20/2012 52.31 52.47 51.84 52.39 763,887
09/19/2012 52.72 52.79 52.34 52.55 522,786
09/18/2012 52.75 53.045 52.38 52.79 707,423
09/17/2012 52.97 53.18 52.61 52.71 711,951
09/14/2012 52.96 53.47 52.75 53.11 709,223
09/13/2012 52.67 53.16 51.91 52.98 1,103,728
09/12/2012 51.68 52.98 51.68 52.75 1,744,448
09/11/2012 51.16 51.62 51 51.38 641,620
09/10/2012 50.95 51.35 50.69 51.13 869,946
09/07/2012 49.87 51.3 49.81 51.15 1,067,776
09/06/2012 48.98 49.84 48.98 49.78 578,502
09/05/2012 48.62 48.88 48.35 48.68 839,137
09/04/2012 48.92 49.47 48.075 48.66 805,344
08/31/2012 48.94 49.26 48.45 48.87 748,016
08/30/2012 48.71 48.86 48.17 48.65 671,233
08/29/2012 49.27 49.4 48.72 48.94 935,590
08/28/2012 49.09 49.37 49 49.08 1,043,393
08/27/2012 49.45 49.83 49.23 49.3 786,840
08/24/2012 49.11 49.57 48.96 49.41 727,151
08/23/2012 50.09 50.1091 49.33 49.38 913,789
08/22/2012 50.66 50.78 49.7 50.16 1,237,280
08/21/2012 51.24 51.36 50.7 50.82 865,665
08/20/2012 49.99 51.47 49.97 51.04 1,392,000
08/17/2012 50.15 50.25 49.75 50.08 862,351
08/16/2012 49.3 50.12 49.3 50.02 881,771
08/15/2012 49.24 49.53 49.08 49.33 808,108
08/14/2012 50.06 50.14 49.055 49.23 825,257
08/13/2012 49.8 50 49.27 49.79 682,464
08/10/2012 50.12 50.2 49.7 49.95 836,365
08/09/2012 50.69 50.72 50 50.31 731,061
08/08/2012 50.74 51.09 50.69 50.9 596,377
08/07/2012 50.92 51.51 50.89 50.94 646,961
08/06/2012 51.07 51.16 50.61 50.64 636,738
08/03/2012 50.48 51.5 50.15 50.8 1,252,125
08/02/2012 49.96 50.04 48.7 49.55 971,357
08/01/2012 50.89 50.89 50.04 50.16 959,228
07/31/2012 50.5 50.88 50.36 50.57 901,334
07/30/2012 50.22 50.86 49.91 50.67 759,215
07/27/2012 49.91 50.42 49.67 50.29 1,211,687
07/26/2012 49.31 49.71 48.6436 49.61 1,208,521
07/25/2012 47 49.09 47 48.76 1,562,246
07/24/2012 49 49 46.37 47.23 4,020,543
07/23/2012 48.68 49.45 48.01 49.18 1,604,733
07/20/2012 50.27 50.48 49.16 49.28 1,224,878
07/19/2012 49.09 51.09 49.03 50.63 1,537,504
07/18/2012 47.73 49.23 47.67 48.9 933,582
07/17/2012 47.84 48.21 47.19 47.88 1,190,550
07/16/2012 48.45 48.5 47.6 47.76 852,931
07/13/2012 47.96 48.82 47.92 48.58 939,726
07/12/2012 47.86 48.16 47.69 47.96 1,035,957
07/11/2012 48.28 48.46 47.99 48.24 1,100,830
07/10/2012 48.74 48.94 47.96 48.23 863,521
07/09/2012 48.24 48.61 48.14 48.53 547,662
07/06/2012 48.73 48.74 47.87 48.23 483,231
07/05/2012 49.33 49.44 48.85 49.11 593,108
07/03/2012 49.2 49.59 49.08 49.47 329,160
07/02/2012 49.62 49.76 48.8 49.18 561,499
06/29/2012 48.44 49.44 48.4 49.35 911,195
06/28/2012 47.4 47.82 46.95 47.75 824,891
06/27/2012 46.78 47.85 46.78 47.67 808,450
06/26/2012 47.64 47.66 46.82 46.92 894,208
06/25/2012 47.79 48.1 47.46 47.61 1,105,530
06/22/2012 48.44 48.44 47.93 48.29 1,430,595
06/21/2012 49.38 49.6265 48.06 48.26 2,053,441
06/20/2012 47.01 49.44 47.01 49.36 2,834,132
06/19/2012 49.91 50.37 49.82 50.18 956,417
06/18/2012 48.85 50.18 48.55 49.89 1,774,681
06/15/2012 50.11 50.12 48.98 49.07 2,469,642
06/14/2012 49.79 50.34 49.61 50.07 1,419,761
06/13/2012 50.15 50.37 49.58 49.75 1,402,324
06/12/2012 49.67 50.53 49.67 50.38 1,092,496
06/11/2012 50.69 50.74 49.89 49.91 809,439
06/08/2012 50.25 50.59 50.21 50.31 1,173,357
06/07/2012 51.11 51.38 50.41 50.45 1,407,115
06/06/2012 50.52 50.82 50.05 50.45 1,864,739
06/05/2012 48.89 50.51 48.87 50.37 1,727,638
06/04/2012 49.5 49.74 48.69 49.09 1,473,611
06/01/2012 49.62 50 49.22 49.27 1,386,086
05/31/2012 50.41 50.62 49.97 50.37 1,610,565
05/30/2012 50.13 50.58 50.05 50.38 1,262,804
05/29/2012 50.4 50.51 49.97 50.39 1,375,265
05/25/2012 50.62 50.88 50.04 50.15 674,559
05/24/2012 51.39 51.39 50.1 50.62 1,041,583
05/23/2012 50.72 51.44 50.13 51.32 891,708
05/22/2012 51.14 51.51 50.89 51.08 940,444
05/21/2012 50.35 51 50.34 50.94 1,052,598
05/18/2012 50.61 51.2586 50.06 50.15 1,110,552
05/17/2012 50.97 51.32 50.36 50.39 1,616,148
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.