Rockwell Collins, Inc. Historical Stock Prices

COL 
$75.2
*  
0.44
0.58%
Get COL Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading COL now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  75.63  75.68  74.55  75.20 635,066
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
10/21/2013 70.54 70.54 69.5 69.84 625,518
10/18/2013 70.56 70.56 69.4 70.54 1,047,106
10/17/2013 68.75 70.46 68.64 70.17 1,086,062
10/16/2013 68.7 69.19 68.6 69 813,437
10/15/2013 68.81 69.13 67.87 68.06 888,571
10/14/2013 68.04 68.96 67.86 68.92 553,053
10/11/2013 67.99 68.55 67.63 68.54 527,105
10/10/2013 67.57 68.31 66.99 68.27 784,987
10/09/2013 66.21 66.79 65.76 66.53 910,664
10/08/2013 66.92 66.92 65.86 65.9 813,907
10/07/2013 66.52 67.26 66.28 66.87 394,225
10/04/2013 66.88 67.16 66.31 66.99 494,555
10/03/2013 67.48 67.71 66.2 66.84 998,473
10/02/2013 68.85 68.85 67.33 67.72 1,264,037
10/01/2013 68.12 69.51 67.91 69.25 1,316,517
09/30/2013 67.87 68.185 67.68 67.86 916,830
09/27/2013 68.47 68.83 68.31 68.59 715,900
09/26/2013 68.95 69.32 68.52 68.93 1,182,400
09/25/2013 69.35 69.35 68.44 68.99 2,303,771
09/24/2013 68.49 70.01 68.12 69.41 1,383,232
09/23/2013 69.47 69.7 68.06 68.68 1,904,218
09/20/2013 72.3 72.59 69.19 70 2,844,692
09/19/2013 74.06 75.05 74.06 74.28 736,765
09/18/2013 74.27 74.592 73.13 73.99 1,041,630
09/17/2013 73.58 74.59 73.39 74.5 432,661
09/16/2013 73.05 73.91 72.71 73.67 610,846
09/13/2013 73 73.19 72.24 73.03 325,309
09/12/2013 72.41 73.28 72.41 72.79 407,909
09/11/2013 72.1 72.76 72.05 72.58 373,255
09/10/2013 71.68 72.28 71.65 71.97 585,141
09/09/2013 71.24 71.56 71.127 71.4 491,138
09/06/2013 71.26 71.52 70.12 71.08 337,823
09/05/2013 71.24 71.47 70.89 71.12 641,540
09/04/2013 70.61 71.29 70.41 71.25 576,679
09/03/2013 71.2 71.96 70.27 70.68 974,015
08/30/2013 71.66 71.7 70.56 70.77 395,040
08/29/2013 70.84 71.7 70.62 71.43 345,232
08/28/2013 70.67 71.28 70.62 71.02 342,753
08/27/2013 71.43 71.75 70.5 70.66 425,108
08/26/2013 72.04 72.59 71.818 72.01 313,315
08/23/2013 71.69 72.12 71.58 72.03 367,832
08/22/2013 71.42 71.98 71.27 71.78 400,229
08/21/2013 71.97 72.11 71.14 71.18 622,914
08/20/2013 72.14 72.55 71.69 72 578,750
08/19/2013 72.45 72.91 72.1 72.13 779,268
08/16/2013 72.96 73.42 72.255 72.56 2,469,552
08/15/2013 73.67 73.78 72.4 72.96 1,071,993
08/14/2013 74.32 74.48 73.58 74.2 1,397,459
08/13/2013 73.76 74.37 72.74 74.29 1,662,292
08/12/2013 74.66 74.96 71.54 73.33 2,192,768
08/09/2013 74.53 74.84 74.09 74.42 568,015
08/08/2013 74.76 75.25 74.25 74.64 468,196
08/07/2013 73.92 74.86 73.845 74.69 883,880
08/06/2013 73.99 74.47 73.78 74.13 847,813
08/05/2013 73.71 74.38 73.71 74.17 694,470
08/02/2013 73.02 74.1 72.83 73.98 776,333
08/01/2013 71.59 73.29 71.05 73.21 657,184
07/31/2013 70.82 71.83 70.78 71.17 583,370
07/30/2013 70.65 71.04 70.24 70.63 379,011
07/29/2013 70.24 70.77 70.21 70.38 569,371
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?