Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Collins (NY: COL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 130.03 130.71 129.77 130.71 1,933,452 +0.60(+0.46%)
Sep 28, 2017 130.20 130.49 129.96 130.11 2,445,031 -0.11(-0.08%)
Sep 27, 2017 130.77 130.22 1,793,397 +0.31(+0.24%)
Sep 26, 2017 129.86 130.45 129.73 129.91 3,423,960 -0.10(-0.08%)
Sep 25, 2017 130.29 130.65 130.01 130.01 3,647,878 -0.47(-0.36%)
Sep 22, 2017 130.42 130.68 129.99 130.48 1,980,416 +0.09(+0.07%)
Sep 21, 2017 130.10 130.88 129.97 130.39 2,097,926 +0.24(+0.18%)
Sep 20, 2017 130.69 130.80 129.93 130.15 5,215,817 -0.42(-0.32%)
Sep 19, 2017 130.49 131.01 130.21 130.57 3,654,602 +0.01(+0.01%)
Sep 18, 2017 131.10 131.24 130.45 130.56 5,027,616 -0.53(-0.40%)
Sep 15, 2017 131.51 131.55 130.90 131.09 2,931,876 -0.26(-0.20%)
Sep 14, 2017 131.10 131.52 131.00 131.35 2,816,613 +0.14(+0.11%)
Sep 13, 2017 130.90 131.36 130.84 131.21 2,100,781 +0.24(+0.18%)
Sep 12, 2017 130.84 131.29 130.76 130.97 1,505,402 +0.16(+0.12%)
Sep 11, 2017 131.01 131.24 130.59 130.81 3,018,477 -0.14(-0.11%)
Sep 08, 2017 131.13 131.34 130.76 130.95 2,786,147 -0.40(-0.30%)
Sep 07, 2017 130.60 131.90 130.54 131.35 5,647,073 +0.80(+0.61%)
Sep 06, 2017 131.00 131.03 130.50 130.55 5,720,738 -0.45(-0.34%)
Sep 05, 2017 132.07 132.21 130.91 131.00 16,987,984 +0.39(+0.30%)
Sep 01, 2017 130.90 131.17 130.51 130.61 1,532,402 -0.44(-0.34%)
Aug 31, 2017 130.79 131.28 130.32 131.05 1,572,484 +0.51(+0.39%)
Aug 30, 2017 131.22 131.63 129.94 130.54 2,522,079 -0.20(-0.15%)
Aug 29, 2017 127.58 135.31 127.31 130.74 5,737,971 +2.75(+2.15%)
Aug 28, 2017 129.20 129.44 127.16 127.99 2,006,789 -1.10(-0.85%)
Aug 25, 2017 129.45 130.35 128.14 129.09 2,329,483 -0.19(-0.15%)
Aug 24, 2017 127.37 130.37 126.57 129.28 4,259,848 +4.69(+3.76%)
Aug 23, 2017 124.65 125.24 124.02 124.59 1,395,694 +0.30(+0.24%)
Aug 22, 2017 124.37 124.75 123.59 124.29 1,013,889 +0.60(+0.49%)
Aug 21, 2017 124.46 124.64 123.04 123.69 1,876,983 -0.83(-0.67%)
Aug 18, 2017 122.75 124.84 121.46 124.52 2,708,826 +1.63(+1.33%)
Aug 17, 2017 125.15 125.23 122.85 122.89 1,242,618 -2.56(-2.04%)
Aug 16, 2017 124.93 125.63 124.59 125.45 1,326,938 +0.62(+0.50%)
Aug 15, 2017 125.78 126.30 124.39 124.83 1,881,535 -0.91(-0.72%)
Aug 14, 2017 125.17 126.98 124.60 125.74 1,448,671 +1.16(+0.93%)
Aug 11, 2017 125.93 126.69 124.21 124.58 2,253,717 -1.17(-0.93%)
Aug 10, 2017 125.41 126.40 125.06 125.75 2,371,736 -0.68(-0.54%)
Aug 09, 2017 125.56 128.15 125.33 126.43 4,227,315 +0.73(+0.58%)
Aug 08, 2017 124.24 126.33 123.89 125.70 3,671,996 -1.37(-1.08%)
Aug 07, 2017 127.18 128.43 122.31 127.07 13,680,754 +8.07(+6.78%)
Aug 04, 2017 119.90 121.73 118.26 119.00 5,455,738 +0.56(+0.47%)
Aug 03, 2017 112.24 119.50 112.08 118.44 8,252,347 +6.08(+5.41%)
Aug 02, 2017 111.61 113.20 111.16 112.36 2,073,002 +1.04(+0.93%)
Aug 01, 2017 108.14 113.25 108.02 111.32 3,364,607 +4.79(+4.50%)
Jul 31, 2017 113.16 113.16 105.04 106.53 3,960,666 -7.20(-6.33%)
Jul 28, 2017 110.65 114.21 110.26 113.73 2,874,809 +4.71(+4.32%)
Jul 27, 2017 109.69 109.87 107.69 109.02 1,461,309 -0.53(-0.48%)
Jul 26, 2017 110.23 110.66 109.14 109.55 985,815 -0.18(-0.16%)
Jul 25, 2017 110.51 110.53 109.40 109.73 721,331 -0.13(-0.12%)
Jul 24, 2017 109.21 110.07 109.01 109.86 860,640 +0.55(+0.50%)
Jul 21, 2017 109.11 109.51 108.56 109.31 867,966 -0.04(-0.04%)
Jul 20, 2017 110.76 110.76 109.18 109.35 1,232,750 -1.29(-1.17%)
Jul 19, 2017 109.62 110.74 109.45 110.64 736,619 +1.07(+0.98%)
Jul 18, 2017 110.08 110.52 109.44 109.57 1,045,847 -0.74(-0.67%)
Jul 17, 2017 110.67 110.80 109.77 110.31 1,229,978 -0.20(-0.18%)
Jul 14, 2017 109.08 111.11 109.01 110.51 1,347,735 +1.44(+1.32%)
Jul 13, 2017 110.00 110.00 108.75 109.07 1,112,489 +0.04(+0.04%)
Jul 12, 2017 108.63 109.34 108.24 109.03 878,745 +0.78(+0.72%)
Jul 11, 2017 107.80 108.71 107.21 108.25 1,191,042 +0.63(+0.59%)
Jul 10, 2017 106.45 108.28 105.84 107.62 1,513,263 +1.26(+1.18%)
Jul 07, 2017 105.95 106.67 105.81 106.36 674,928 +0.96(+0.91%)
Jul 06, 2017 105.86 106.51 105.30 105.40 850,255 -0.69(-0.65%)
Jul 05, 2017 105.53 106.53 105.53 106.09 779,873 +0.48(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.