$80.75 -0.42 (%) Rockwell Collins Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COL historical data

Date Open High Low Close Volume
2/9/201680.3481.2979.8980.752,073,036
2/8/201680.4381.7579.8881.171,628,991
2/5/201680.4181.4180.1681.271,429,145
2/4/201678.8281.0178.8280.401,080,458
2/3/201679.7079.9377.7078.871,442,797
2/2/201680.4881.0678.7078.921,044,600
2/1/201680.7682.1180.1381.551,323,225
1/29/201681.6982.2380.4380.881,950,987
1/28/201680.3181.4379.7881.171,108,287
1/27/201681.0082.1179.4979.811,640,767
1/26/201681.9583.7480.7382.441,664,447
1/25/201684.3484.4779.5280.482,465,336
1/22/201682.7884.9081.2484.442,383,795
1/21/201685.3386.3184.6385.801,481,876
1/20/201684.6485.6483.2184.941,082,712
1/19/201686.3586.9084.6985.621,015,050
1/15/201685.6186.8385.1485.85879,355
1/14/201687.3587.9185.9687.36663,986
1/13/201689.2889.4687.0387.19843,706
1/12/201688.3088.9687.3588.81698,700
1/11/201687.6388.1386.5187.34805,380
1/8/201689.6190.1886.9587.111,134,426
1/7/201689.5990.4287.9589.321,066,019
1/6/201691.7992.3990.3390.93639,708
1/5/201690.7792.6490.7092.621,013,229
1/4/201690.6091.1589.4090.64798,875
12/31/201592.7192.7191.7592.30470,718
12/30/201593.4194.0493.0093.27397,375
12/29/201592.7793.9192.6393.29446,551
12/28/201592.1792.6191.3592.41307,614
12/24/201592.0092.5491.9792.33158,590
12/23/201592.0092.3691.4592.34315,647
12/22/201590.4191.7789.9791.59482,774
12/21/201589.0190.3589.0189.89483,657
12/18/201589.5389.9688.1888.181,160,925
12/17/201590.6491.1489.2789.74843,559
12/16/201589.6390.9689.0490.57780,031
12/15/201589.9390.0188.6188.88822,370
12/14/201589.6189.9188.6589.43561,149
12/11/201589.1390.4288.9989.32659,007
12/10/201590.1690.8889.7490.22338,096
12/9/201590.4691.4489.5790.13555,522
12/8/201590.8491.4390.0090.94466,135
12/7/201591.2791.9790.8491.74513,307
12/4/201590.6692.1690.6691.81589,209
12/3/201591.7891.8389.6690.12638,087
12/2/201593.0193.1391.5891.71787,456
12/1/201593.3293.7392.5292.88792,011
11/30/201593.4693.5992.4592.68783,771
11/27/201593.8494.1793.2993.46225,723
11/25/201594.2495.1193.6193.98634,208
11/24/201593.7094.4793.1494.01882,811
11/23/201594.2994.5693.5993.94947,916
11/20/201592.7294.2392.6693.681,312,558
11/19/201590.2792.3390.1092.261,209,614
11/18/201588.8290.0688.6990.00649,402
11/17/201588.1088.8587.7388.671,067,705
11/16/201585.0087.8184.9887.65731,931
11/13/201585.9286.5384.7884.81578,648
11/12/201586.6087.3185.5186.19670,204
11/11/201587.5588.0987.1787.65433,599
11/10/201586.5487.2485.6387.12656,832
11/9/201587.5387.8486.1386.75783,845
11/6/201588.1688.7787.5287.75394,569
11/5/201588.1288.7887.8288.61657,318
11/4/201588.2088.6987.5688.10661,295
11/3/201587.8588.3987.7288.11733,576
11/2/201587.0188.9586.2488.18891,299
10/30/201588.0088.0085.0286.721,745,971
10/29/201588.8189.1688.2188.911,049,433
10/28/201586.6988.9286.2988.86833,231
10/27/201586.0686.8186.0686.45467,295
10/26/201586.6987.1886.2386.49352,762
10/23/201587.5587.7686.7186.85703,584
10/22/201584.5887.2984.5887.16476,867
10/21/201584.2884.6383.2284.08350,376
10/20/201583.4084.1883.0083.96427,326
10/19/201583.2183.6483.0083.52418,004
10/16/201583.7284.1183.1883.63592,957
10/15/201583.0283.5082.5483.42500,566
10/14/201584.6284.8182.2682.52796,235
10/13/201585.8886.1284.6084.64784,317
10/12/201586.5386.6085.8086.40395,467
10/9/201586.6887.6286.4986.60465,840
10/8/201585.0586.7684.5386.61407,095
10/7/201584.8685.6184.6385.42493,638
10/6/201583.8184.6283.7884.18451,212
10/5/201583.0683.9182.7183.84831,845
10/2/201580.1282.2679.9082.24402,198
10/1/201581.6781.8980.4081.27538,218
9/30/201580.6482.0080.5081.841,197,118
9/29/201579.6480.3879.1880.03640,925
9/28/201579.7780.5479.4679.63658,415
9/25/201581.7981.8080.1980.55667,386
9/24/201580.4281.4279.8281.00561,293
9/23/201581.9082.6080.9381.35467,812
9/22/201582.0884.1681.5782.08519,973
9/21/201583.7384.1182.9983.28729,938
9/18/201583.4784.9983.1383.681,441,042
9/17/201585.3286.7384.7985.28614,813
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center