COL: Historical Prices for ROCKWELL COLLINS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.20	53.14	52.12	53.08	1,199,300	53.08
19-Nov-09	53.23	53.31	51.95	52.34	835,700	52.34
18-Nov-09	53.65	53.72	53.24	53.34	1,098,000	53.34
17-Nov-09	53.69	53.80	53.08	53.75	725,400	53.75
16-Nov-09	53.17	53.88	52.82	53.72	629,500	53.72
13-Nov-09	52.08	53.15	52.08	52.92	794,700	52.92
12-Nov-09	52.51	53.01	52.02	52.09	494,300	52.09
12-Nov-09	$ 0.24 Dividend
11-Nov-09	52.62	53.00	52.39	52.60	580,200	52.36
10-Nov-09	52.56	52.94	52.01	52.21	694,300	51.97
9-Nov-09	52.04	52.85	52.04	52.85	840,800	52.61
6-Nov-09	51.72	52.24	51.15	51.51	1,163,300	51.27
5-Nov-09	49.99	51.83	49.99	51.83	2,187,500	51.59
4-Nov-09	49.35	50.40	49.31	49.63	1,014,800	49.40
3-Nov-09	49.14	49.46	47.19	49.24	2,298,700	49.02
2-Nov-09	50.60	51.60	50.31	50.78	1,460,300	50.55
30-Oct-09	51.25	51.95	50.31	50.38	1,916,100	50.15
29-Oct-09	50.47	51.64	50.12	51.56	1,963,300	51.32
28-Oct-09	50.65	51.34	50.19	50.24	1,937,300	50.01
27-Oct-09	51.12	51.55	50.86	50.94	1,033,200	50.71
26-Oct-09	51.49	52.23	50.71	51.06	734,900	50.83
23-Oct-09	52.20	52.20	50.97	51.54	668,200	51.30
22-Oct-09	51.46	52.19	51.20	52.00	863,300	51.76
21-Oct-09	51.48	52.43	51.27	51.33	951,800	51.10
20-Oct-09	52.66	52.66	51.11	51.52	797,800	51.28
19-Oct-09	52.52	53.07	52.26	52.87	483,700	52.63
16-Oct-09	51.60	52.44	51.44	52.22	608,800	51.98
15-Oct-09	52.19	52.60	51.54	52.05	741,000	51.81
14-Oct-09	51.88	52.45	51.48	52.28	713,500	52.04
13-Oct-09	51.18	51.49	51.17	51.26	806,600	51.03
12-Oct-09	51.02	51.50	51.02	51.22	634,500	50.99
9-Oct-09	50.50	51.07	50.29	50.99	842,800	50.76
8-Oct-09	50.30	50.68	49.78	50.50	1,176,300	50.27
7-Oct-09	49.91	50.15	49.73	49.90	789,700	49.67
6-Oct-09	49.10	50.03	49.08	49.99	1,013,200	49.76
5-Oct-09	48.45	48.81	47.96	48.81	736,100	48.59
2-Oct-09	48.62	48.83	48.00	48.15	982,000	47.93
1-Oct-09	50.52	50.63	49.00	49.00	826,500	48.78
30-Sep-09	50.65	51.37	49.72	50.80	982,600	50.57
29-Sep-09	50.42	50.91	50.34	50.63	901,900	50.40
28-Sep-09	49.49	50.65	49.49	50.46	1,054,600	50.23
25-Sep-09	50.31	50.31	49.16	49.34	1,657,000	49.11
24-Sep-09	50.56	50.67	49.46	49.79	850,200	49.56
23-Sep-09	51.14	51.27	50.28	50.38	687,400	50.15
22-Sep-09	50.93	51.30	50.54	51.14	744,900	50.91
21-Sep-09	50.56	50.94	50.19	50.70	858,600	50.47
18-Sep-09	51.11	51.25	50.45	51.10	1,779,800	50.87
17-Sep-09	48.90	51.35	48.55	50.58	2,638,200	50.35
16-Sep-09	48.82	49.00	47.99	48.74	1,298,200	48.52
15-Sep-09	48.42	48.84	48.25	48.62	1,291,300	48.40
14-Sep-09	48.34	48.72	48.04	48.52	1,075,900	48.30
11-Sep-09	47.96	48.70	47.80	48.57	1,183,600	48.35
10-Sep-09	47.29	48.00	46.75	48.00	1,073,600	47.78
9-Sep-09	46.82	47.51	46.70	47.30	807,700	47.08
8-Sep-09	46.32	47.16	46.08	46.98	1,187,300	46.77
4-Sep-09	45.31	46.37	45.15	46.25	1,049,700	46.04
3-Sep-09	45.69	45.90	44.80	45.21	1,307,900	45.00
2-Sep-09	45.52	45.83	45.25	45.46	1,899,600	45.25
1-Sep-09	45.80	46.68	45.03	45.70	1,350,200	45.49
31-Aug-09	45.88	46.26	45.38	46.04	787,600	45.83
28-Aug-09	46.94	46.94	46.12	46.30	830,700	46.09
27-Aug-09	45.38	47.24	45.38	46.53	1,452,600	46.32
26-Aug-09	45.06	45.35	44.78	44.99	853,700	44.78
25-Aug-09	45.08	45.36	44.72	45.06	1,237,400	44.85
24-Aug-09	44.38	45.41	43.92	44.76	1,134,500	44.56
21-Aug-09	43.65	44.52	43.42	44.40	762,600	44.20
20-Aug-09	42.88	43.28	42.64	43.21	1,074,200	43.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions