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 28, 2018 139.99 140.76 139.75 140.47 1,522,600 +0.56(+0.40%)
Sep 27, 2018 140.51 140.66 139.68 139.91 994,895 -0.39(-0.28%)
Sep 26, 2018 140.95 141.19 140.17 140.30 1,235,022 -0.43(-0.31%)
Sep 25, 2018 140.38 141.89 140.22 140.73 1,283,735 +0.29(+0.21%)
Sep 24, 2018 141.76 142.13 140.33 140.44 951,552 -1.54(-1.08%)
Sep 21, 2018 142.12 142.61 141.53 141.98 1,705,800 +0.14(+0.10%)
Sep 20, 2018 141.22 141.89 141.00 141.84 544,818 +0.76(+0.54%)
Sep 19, 2018 140.68 141.55 140.68 141.08 441,029 +0.21(+0.15%)
Sep 18, 2018 139.81 141.28 138.97 140.87 909,772 +1.27(+0.91%)
Sep 17, 2018 141.49 141.99 139.28 139.60 2,587,408 -1.89(-1.34%)
Sep 14, 2018 139.52 141.70 139.31 141.49 3,387,700 +1.83(+1.31%)
Sep 13, 2018 139.46 139.66 138.97 139.66 1,101,231 +0.60(+0.43%)
Sep 12, 2018 139.16 139.80 139.00 139.06 1,720,253 -0.18(-0.13%)
Sep 11, 2018 138.26 139.56 138.20 139.24 1,084,422 +0.65(+0.47%)
Sep 10, 2018 138.58 139.18 138.58 138.59 868,618 +0.33(+0.24%)
Sep 07, 2018 138.52 138.75 137.78 138.26 1,629,000 -0.74(-0.53%)
Sep 06, 2018 137.18 139.56 137.18 139.00 2,899,915 +2.04(+1.49%)
Sep 05, 2018 135.84 137.12 135.79 136.96 1,010,843 +0.91(+0.67%)
Sep 04, 2018 135.87 136.19 135.30 136.05 1,459,976 +0.10(+0.07%)
Aug 31, 2018 135.95 135.95 135.95 0 -0.42(-0.31%)
Aug 30, 2018 136.42 136.65 135.72 136.37 1,166,065 -0.16(-0.12%)
Aug 29, 2018 137.00 137.16 136.02 136.53 786,924 -0.30(-0.22%)
Aug 28, 2018 137.21 137.62 136.38 136.83 693,395 -0.18(-0.13%)
Aug 27, 2018 136.55 137.24 136.53 137.01 478,738 +0.88(+0.65%)
Aug 24, 2018 136.20 136.53 136.05 136.13 706,000 -0.01(-0.01%)
Aug 23, 2018 136.36 136.63 135.86 136.14 1,088,721 -0.27(-0.20%)
Aug 22, 2018 137.60 137.67 136.33 136.41 670,415 -1.31(-0.95%)
Aug 21, 2018 137.65 138.08 137.33 137.72 1,317,794 +0.09(+0.07%)
Aug 20, 2018 137.55 138.00 137.12 137.63 628,951 +0.12(+0.09%)
Aug 17, 2018 135.87 137.64 135.74 137.51 1,061,800 +1.38(+1.01%)
Aug 16, 2018 135.73 136.39 135.73 136.13 999,932 +0.75(+0.55%)
Aug 15, 2018 135.26 135.92 134.47 135.38 1,649,261 -0.13(-0.10%)
Aug 14, 2018 136.00 136.31 135.38 135.51 754,908 -0.25(-0.18%)
Aug 13, 2018 136.00 136.66 135.47 135.76 1,180,003 -0.33(-0.24%)
Aug 10, 2018 136.68 136.68 135.85 136.09 1,258,900 -0.80(-0.58%)
Aug 09, 2018 137.37 137.85 136.71 136.89 958,268 -0.51(-0.37%)
Aug 08, 2018 137.77 137.90 137.21 137.40 412,165 -0.28(-0.20%)
Aug 07, 2018 137.56 138.01 136.62 137.68 666,217 +0.28(+0.20%)
Aug 06, 2018 136.83 137.50 136.38 137.40 829,531 +0.46(+0.34%)
Aug 03, 2018 137.38 137.50 136.66 136.94 696,700 -0.44(-0.32%)
Aug 02, 2018 137.50 137.77 137.13 137.38 726,172 -0.74(-0.54%)
Aug 01, 2018 138.53 139.23 138.05 138.12 1,265,578 -0.87(-0.63%)
Jul 31, 2018 137.94 139.06 137.50 138.99 1,115,569 +1.57(+1.14%)
Jul 30, 2018 138.29 138.38 137.34 137.42 1,139,364 -1.19(-0.86%)
Jul 27, 2018 138.16 139.08 138.16 138.61 964,700 +0.36(+0.26%)
Jul 26, 2018 137.51 138.52 137.29 138.25 934,928 +0.95(+0.69%)
Jul 25, 2018 137.32 137.88 136.09 137.30 1,177,280 -0.36(-0.26%)
Jul 24, 2018 136.50 138.27 136.13 137.66 1,624,106 +1.44(+1.06%)
Jul 23, 2018 136.50 138.02 135.53 136.22 1,021,967 -0.18(-0.13%)
Jul 20, 2018 136.80 137.09 136.29 136.40 879,003 -0.75(-0.55%)
Jul 19, 2018 137.47 137.68 137.02 137.15 440,840 -0.61(-0.44%)
Jul 18, 2018 137.37 138.58 137.30 137.76 968,218 +0.44(+0.32%)
Jul 17, 2018 137.95 138.00 137.32 137.32 823,452 -0.51(-0.37%)
Jul 16, 2018 137.75 138.17 137.54 137.83 385,045 -0.03(-0.02%)
Jul 13, 2018 136.90 137.95 136.90 137.86 584,057 +0.92(+0.67%)
Jul 12, 2018 135.38 137.09 135.06 136.94 1,324,786 +2.16(+1.60%)
Jul 11, 2018 136.47 136.60 134.58 134.78 735,371 -1.91(-1.40%)
Jul 10, 2018 136.60 136.97 136.26 136.69 468,091 +0.41(+0.30%)
Jul 09, 2018 135.65 136.81 135.60 136.28 1,214,750 +0.92(+0.68%)
Jul 06, 2018 135.00 135.87 134.53 135.36 951,354 +0.32(+0.24%)
Jul 05, 2018 135.50 135.50 134.30 135.04 744,879 -0.05(-0.04%)
Jul 03, 2018 135.09 135.09 135.09 0 -0.09(-0.07%)
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.