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 (%)
May 31, 2018 137.28 137.48 136.31 136.83 3,085,591 -0.46(-0.33%)
May 30, 2018 137.02 137.64 136.75 137.29 907,860 +0.28(+0.20%)
May 29, 2018 137.09 137.50 136.63 137.01 919,523 -0.41(-0.30%)
May 25, 2018 137.42 137.42 137.42 0 +0.29(+0.21%)
May 24, 2018 137.13 137.46 136.60 137.13 1,642,780 -0.05(-0.04%)
May 23, 2018 137.12 137.33 136.30 137.18 1,722,100 -0.39(-0.28%)
May 22, 2018 137.12 137.90 136.68 137.57 1,423,545 +0.77(+0.56%)
May 21, 2018 135.73 136.93 135.73 136.80 2,031,032 +1.13(+0.84%)
May 18, 2018 135.21 135.94 134.90 135.67 1,350,150 +0.36(+0.27%)
May 17, 2018 134.34 135.44 134.34 135.31 1,284,232 +0.90(+0.67%)
May 16, 2018 134.69 134.95 134.42 134.42 1,032,523 -0.12(-0.09%)
May 15, 2018 134.43 134.97 134.20 134.53 1,465,059 +0.01(+0.01%)
May 14, 2018 133.41 135.23 133.35 134.53 1,939,167 +1.21(+0.91%)
May 11, 2018 133.22 133.61 132.81 133.31 809,430 -0.03(-0.02%)
May 10, 2018 133.10 133.38 132.64 133.34 636,730 +0.40(+0.30%)
May 09, 2018 132.85 133.05 132.28 132.94 1,022,032 +0.62(+0.47%)
May 08, 2018 132.12 132.55 131.67 132.32 1,439,984 -0.14(-0.10%)
May 07, 2018 132.10 132.57 131.43 132.46 2,080,571 +0.89(+0.68%)
May 04, 2018 130.23 131.93 130.04 131.56 2,094,458 +0.91(+0.70%)
May 03, 2018 130.53 130.92 129.05 130.65 1,179,589 -0.12(-0.09%)
May 02, 2018 131.30 131.68 130.59 130.77 1,248,514 -0.49(-0.37%)
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.