Rockwell Collins Inc. (COL)
NYSE: COL
· Real-Time Price · USD
141.04
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2018 | 141.70 | 142.98 | 141.04 | 141.04 | 141.04 | -0.42% | 15,441,362 |
| Nov 23, 2018 | 139.97 | 142.13 | 139.93 | 141.63 | 141.63 | 9.21% | 10,534,929 |
| Nov 21, 2018 | 130.51 | 131.99 | 129.57 | 129.68 | 129.68 | -0.13% | 1,205,138 |
| Nov 20, 2018 | 129.47 | 130.07 | 128.72 | 129.85 | 129.85 | -0.42% | 1,221,574 |
| Nov 19, 2018 | 132.47 | 133.52 | 130.28 | 130.40 | 130.40 | -1.58% | 2,707,958 |
| Nov 16, 2018 | 133.25 | 133.50 | 131.10 | 132.50 | 132.50 | -0.59% | 1,729,594 |
| Nov 15, 2018 | 131.02 | 134.22 | 130.89 | 133.28 | 133.28 | 0.89% | 2,360,532 |
| Nov 14, 2018 | 131.74 | 132.40 | 131.07 | 132.10 | 131.77 | 0.47% | 1,706,354 |
| Nov 13, 2018 | 130.22 | 132.19 | 130.14 | 131.48 | 131.15 | 0.94% | 1,196,662 |
| Nov 12, 2018 | 133.42 | 133.42 | 130.14 | 130.25 | 129.92 | -2.23% | 983,153 |
| Nov 9, 2018 | 132.03 | 133.32 | 131.98 | 133.22 | 132.89 | 0.49% | 1,073,640 |
| Nov 8, 2018 | 132.90 | 133.21 | 132.17 | 132.57 | 132.24 | -0.26% | 1,032,989 |
| Nov 7, 2018 | 131.74 | 133.25 | 131.06 | 132.92 | 132.59 | 1.26% | 2,490,272 |
| Nov 6, 2018 | 131.20 | 131.66 | 130.23 | 131.26 | 130.93 | 0.01% | 1,397,543 |
| Nov 5, 2018 | 131.49 | 131.75 | 129.98 | 131.25 | 130.92 | -0.25% | 1,204,235 |
| Nov 2, 2018 | 131.48 | 132.46 | 130.37 | 131.58 | 131.25 | 0.94% | 1,732,417 |
| Nov 1, 2018 | 128.30 | 130.97 | 127.87 | 130.35 | 130.02 | 1.82% | 2,258,917 |
| Oct 31, 2018 | 128.89 | 129.21 | 127.60 | 128.02 | 127.70 | -0.14% | 1,262,161 |
| Oct 30, 2018 | 126.67 | 128.32 | 126.06 | 128.20 | 127.88 | 1.42% | 1,525,581 |
| Oct 29, 2018 | 128.89 | 129.85 | 125.04 | 126.41 | 126.09 | -1.45% | 2,192,000 |