Historical Stock Prices

COL 
$92.64
*  
0.65
0.7%
Get COL Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 93.6 93.6899 92.355 92.64 361,040
07/01/2015 93.07 93.408 92.52 93.29 501,176
06/30/2015 93.19 93.46 92.22 92.35 625,377
06/29/2015 93.98 94.55 92.57 92.63 549,013
06/26/2015 95.13 95.246 94.12 94.73 1,242,551
06/25/2015 95.95 96.04 94.74 94.86 585,492
06/24/2015 95.36 95.99 95.15 95.63 925,195
06/23/2015 95.18 95.86 95.02 95.51 683,812
06/22/2015 95.77 95.92 94.6503 95.29 921,254
06/19/2015 95.51 96.4 95.51 95.53 687,937
06/18/2015 95.16 96.25 94.65 95.86 779,859
06/17/2015 94.36 95.14 93.95 94.81 577,885
06/16/2015 92.99 94.13 92.72 94.06 643,929
06/15/2015 93.65 93.73 92.97 93.35 589,377
06/12/2015 94.32 94.875 93.9 94.12 428,158
06/11/2015 94.2 95.09 94.05 94.88 634,086
06/10/2015 93.79 94.751 93.65 94.06 554,862
06/09/2015 93.48 94.02 93.24 93.35 630,516
06/08/2015 92.93 93.78 92.85 93.35 664,761
06/05/2015 93.38 93.84 92.47 93.08 1,319,646
06/04/2015 94.38 95.06 93.46 93.62 1,030,389
06/03/2015 94.5 95.51 94.29 95.07 859,927
06/02/2015 94.4 95.06 94.02 94.25 1,041,020
06/01/2015 95.25 95.72 94.82 95.01 696,591
05/29/2015 96.5 96.58 94.72 95.19 1,688,458
05/28/2015 96.44 96.92 96.17 96.4 926,384
05/27/2015 97.1 97.22 96.62 96.68 823,559
05/26/2015 97.79 97.94 96.59 96.7 655,359
05/22/2015 98.3 98.48 97.614 97.73 490,739
05/21/2015 98.62 98.9 98.12 98.37 634,387
05/20/2015 98.93 99.04 98.48 98.53 554,443
05/19/2015 98.95 99.37 98.43 98.64 619,662
05/18/2015 98.22 99.1 98.12 98.89 528,278
05/15/2015 98.41 98.62 97.7 98.22 657,024
05/14/2015 97.76 98.84 97.44 98.68 559,597
05/13/2015 96.46 97.72 96.36 97.23 775,767
05/12/2015 96.31 96.69 95.91 96.46 611,439
05/11/2015 97.26 97.5 96.86 96.9 760,556
05/08/2015 96.72 97.45 96.65 97.26 1,341,973
05/07/2015 96.28 96.53 95.65 95.78 908,272
05/06/2015 96.8 96.93 95.69 96.13 723,812
05/05/2015 97.48 97.865 96.15 96.4 729,742
05/04/2015 97.67 98.45 97.6 97.61 381,655
05/01/2015 97.57 98.05 97.09 97.67 543,047
04/30/2015 98.28 98.68 96.83 97.33 925,127
04/29/2015 98.68 99.19 98.09 98.49 947,111
04/28/2015 98.3 99.03 97.5775 99 682,389
04/27/2015 97.81 98.47 97.55 98.37 1,220,390
04/24/2015 97.84 98.2299 97.48 97.79 647,056
04/23/2015 96.03 98.39 95.56 97.95 882,459
04/22/2015 96.12 96.61 95.2 96.55 543,548
04/21/2015 96.64 96.96 95.9 96.1 526,248
04/20/2015 95.68 96.64 95.51 96.16 613,800
04/17/2015 96.46 96.46 94.7 95.03 831,427
04/16/2015 96.93 97.41 96.43 97.14 459,766
04/15/2015 97.88 98.31 97.05 97.29 610,897
04/14/2015 97.84 98.19 97.1075 97.59 749,546
04/13/2015 98.03 98.82 97.71 98.12 921,691
04/10/2015 97.31 98.31 96.91 98.28 678,673
04/09/2015 97.3 97.595 96.53 97.28 785,984
04/08/2015 96.89 97.84 96.61 97.34 719,624
04/07/2015 96.21 96.9 96.018 96.52 631,444
04/06/2015 95.24 96.88 95.24 96.47 703,561
04/02/2015 96.15 96.95 95.824 95.97 530,991
04/01/2015 96.12 96.12 94.3 96.06 894,412
03/31/2015 96.87 96.98 96.32 96.55 635,661
03/30/2015 96.22 97.49 96 96.99 609,529
03/27/2015 94.57 95.61 94.37 95.59 579,917
03/26/2015 93.12 94.72 92.125 94.54 917,234
03/25/2015 95.57 95.64 93.46 93.49 543,137
03/24/2015 95.6 96.4085 95.031 95.28 512,266
03/23/2015 96.66 96.99 95.97 96.08 648,293
03/20/2015 96.54 96.91 95.81 96.54 797,959
03/19/2015 96.12 96.59 95.735 96.13 606,996
03/18/2015 94.34 96.7 93.86 96.26 1,092,414
03/17/2015 94.68 94.9 94.113 94.74 1,006,830
03/16/2015 93.58 94.98 93.47 94.92 881,905
03/13/2015 92.27 93.33 91.79 93.23 1,316,564
03/12/2015 90.86 91.72 90.81 91.63 549,997
03/11/2015 91.3 91.49 90.42 90.62 733,756
03/10/2015 92.57 93.72 91.29 91.3 1,409,396
03/09/2015 91.13 93.38 91.1 93.2 1,492,313
03/06/2015 90.5 91.47 90.44 91.12 1,351,661
03/05/2015 90.38 90.96 89.99 90.9 768,804
03/04/2015 90 90.61 89.97 90.38 801,311
03/03/2015 90.22 90.75 89.58 90.2 660,079
03/02/2015 89.22 90.89 88.83 90.72 859,704
02/27/2015 89.2 89.48 88.77 89.08 669,929
02/26/2015 89.69 89.852 88.94 89.34 653,433
02/25/2015 91.55 91.55 89.7 89.92 757,143
02/24/2015 90.98 91.71 90.5 91.42 801,461
02/23/2015 90.17 91 90.13 91 664,363
02/20/2015 89.64 90.86 89.49 90.86 639,407
02/19/2015 89.5 89.85 89.15 89.81 675,516
02/18/2015 88.81 89.48 88.6 89.47 490,461
02/17/2015 88.58 88.9 88.241 88.81 715,564
02/13/2015 88.43 89.02 88.304 88.81 535,401
02/12/2015 88.25 88.89 87.85 88.57 754,600
02/11/2015 88.18 88.63 87.6 88.03 446,423
02/10/2015 88.23 88.71 87.82 88.53 878,815
02/09/2015 87.15 88.2 87.15 87.78 1,248,212
02/06/2015 87.71 88.21 87.13 87.35 638,181
02/05/2015 87.47 87.7 86.83 87.37 735,963
02/04/2015 86.68 87.74 86.6 87.29 926,863
02/03/2015 86.78 87.31 86.17 87.03 963,401
02/02/2015 85.9 86.33 84.71 86.28 750,038
01/30/2015 85.75 86.49 85.54 85.62 948,611
01/29/2015 86.23 86.89 85.28 86.71 771,923
01/28/2015 87.12 87.36 86.16 86.26 989,437
01/27/2015 85.96 87.08 85.47 86.28 856,666
01/26/2015 87.84 88 86.87 87.15 722,081
01/23/2015 83.57 87.94 83 87.26 1,948,349
01/22/2015 86.03 87.14 85.71 86.98 1,679,957
01/21/2015 85.58 86.08 85.26 85.6 1,348,153
01/20/2015 86.47 86.71 85.43 86 1,526,579
01/16/2015 84.57 85.3 84.31 85.18 1,270,672
01/15/2015 84.9 85.19 84.51 84.85 1,069,391
01/14/2015 83.62 84.47 83.3 84.4 608,567
01/13/2015 85.01 85.64 83.645 84.42 839,588
01/12/2015 85 85 83.64 84.15 644,003
01/09/2015 85.52 85.78 84.72 84.79 909,491
01/08/2015 85.35 86.03 84.98 85.85 2,587,489
01/07/2015 84.36 85.14 84.26 84.92 1,450,177
01/06/2015 84.18 84.84 83.01 83.77 1,007,284
01/05/2015 84.25 85.02 83.51 83.88 746,348
01/02/2015 84.82 84.91 83.82 84.62 458,171
12/31/2014 85.7 85.7 84.36 84.48 623,863
12/30/2014 85.64 85.76 85.39 85.48 755,289
12/29/2014 86.03 86.14 85.61 85.74 1,221,980
12/26/2014 85.94 86.6 85.9 86.05 341,943
12/24/2014 86.08 86.57 85.88 86.16 250,615
12/23/2014 86 86.16 85.57 85.88 935,843
12/22/2014 85.25 85.81 85 85.63 809,778
12/19/2014 84.95 85.435 84.63 84.98 1,745,741
12/18/2014 84.44 85.2 84.17 84.91 1,484,107
12/17/2014 82.67 83.72 82.04 83.49 972,408
12/16/2014 81.32 83.46 81.316 82.7 797,059
12/15/2014 82.5 82.97 81.245 81.4 949,055
12/12/2014 83.27 83.32 82.21 82.26 956,891
12/11/2014 83.8 84.74 83.7901 84.13 607,233
12/10/2014 84.68 84.83 83.49 83.64 854,048
12/09/2014 83.88 85 83.04 84.96 886,421
12/08/2014 85.2 85.39 84.42 84.78 848,088
12/05/2014 84.56 85.41 84.56 85.16 958,558
12/04/2014 85.19 85.3997 84.35 84.59 1,154,994
12/03/2014 84.78 85.35 84.324 85.05 2,043,385
12/02/2014 84.96 85.04 84.45 84.84 679,429
12/01/2014 85.44 85.46 84.72 84.88 775,583
11/28/2014 85.49 86.2 85.32 85.53 505,647
11/26/2014 85.2 85.34 84.98 85.09 499,411
11/25/2014 85.2 85.39 84.95 85.11 820,284
11/24/2014 84.61 85.545 84.3952 85.16 859,146
11/21/2014 85.19 85.56 84.28 84.48 2,083,808
11/20/2014 84.04 84.53 83.63 84.37 442,563
11/19/2014 83.92 84.37 83.49 84.34 655,780
11/18/2014 83.77 84.075 83.56 83.92 858,068
11/17/2014 84.16 84.31 83.56 83.69 796,856
11/14/2014 84.61 84.61 83.69 84.15 957,597
11/13/2014 84.98 85.48 84.62 84.81 684,125
11/12/2014 85.01 85.64 84.93 85.23 389,249
11/11/2014 85.25 85.75 84.79 85.16 459,462
11/10/2014 84.8 85.2 84.36 85.13 643,246
11/07/2014 84.15 84.81 83.61 84.8 764,248
11/06/2014 84.15 84.41 83.7 83.98 1,143,990
11/05/2014 84.44 84.5 83.31 83.94 1,028,019
11/04/2014 84.16 84.85 84.06 84.32 1,601,672
11/03/2014 84.37 84.928 84.05 84.16 1,715,198
10/31/2014 84.61 84.95 83.68 84.15 2,167,746
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?