Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:17PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Rockwell Collins Inc. (COL)At 4:01PM ET: 54.13  Up 1.05 (1.98%)  
MORE ON COL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0952.2053.1452.1253.081,199,30053.08
19-Nov-0953.2353.3151.9552.34835,70052.34
18-Nov-0953.6553.7253.2453.341,098,00053.34
17-Nov-0953.6953.8053.0853.75725,40053.75
16-Nov-0953.1753.8852.8253.72629,50053.72
13-Nov-0952.0853.1552.0852.92794,70052.92
12-Nov-0952.5153.0152.0252.09494,30052.09
12-Nov-09 $ 0.24 Dividend
11-Nov-0952.6253.0052.3952.60580,20052.36
10-Nov-0952.5652.9452.0152.21694,30051.97
9-Nov-0952.0452.8552.0452.85840,80052.61
6-Nov-0951.7252.2451.1551.511,163,30051.27
5-Nov-0949.9951.8349.9951.832,187,50051.59
4-Nov-0949.3550.4049.3149.631,014,80049.40
3-Nov-0949.1449.4647.1949.242,298,70049.02
2-Nov-0950.6051.6050.3150.781,460,30050.55
30-Oct-0951.2551.9550.3150.381,916,10050.15
29-Oct-0950.4751.6450.1251.561,963,30051.32
28-Oct-0950.6551.3450.1950.241,937,30050.01
27-Oct-0951.1251.5550.8650.941,033,20050.71
26-Oct-0951.4952.2350.7151.06734,90050.83
23-Oct-0952.2052.2050.9751.54668,20051.30
22-Oct-0951.4652.1951.2052.00863,30051.76
21-Oct-0951.4852.4351.2751.33951,80051.10
20-Oct-0952.6652.6651.1151.52797,80051.28
19-Oct-0952.5253.0752.2652.87483,70052.63
16-Oct-0951.6052.4451.4452.22608,80051.98
15-Oct-0952.1952.6051.5452.05741,00051.81
14-Oct-0951.8852.4551.4852.28713,50052.04
13-Oct-0951.1851.4951.1751.26806,60051.03
12-Oct-0951.0251.5051.0251.22634,50050.99
9-Oct-0950.5051.0750.2950.99842,80050.76
8-Oct-0950.3050.6849.7850.501,176,30050.27
7-Oct-0949.9150.1549.7349.90789,70049.67
6-Oct-0949.1050.0349.0849.991,013,20049.76
5-Oct-0948.4548.8147.9648.81736,10048.59
2-Oct-0948.6248.8348.0048.15982,00047.93
1-Oct-0950.5250.6349.0049.00826,50048.78
30-Sep-0950.6551.3749.7250.80982,60050.57
29-Sep-0950.4250.9150.3450.63901,90050.40
28-Sep-0949.4950.6549.4950.461,054,60050.23
25-Sep-0950.3150.3149.1649.341,657,00049.11
24-Sep-0950.5650.6749.4649.79850,20049.56
23-Sep-0951.1451.2750.2850.38687,40050.15
22-Sep-0950.9351.3050.5451.14744,90050.91
21-Sep-0950.5650.9450.1950.70858,60050.47
18-Sep-0951.1151.2550.4551.101,779,80050.87
17-Sep-0948.9051.3548.5550.582,638,20050.35
16-Sep-0948.8249.0047.9948.741,298,20048.52
15-Sep-0948.4248.8448.2548.621,291,30048.40
14-Sep-0948.3448.7248.0448.521,075,90048.30
11-Sep-0947.9648.7047.8048.571,183,60048.35
10-Sep-0947.2948.0046.7548.001,073,60047.78
9-Sep-0946.8247.5146.7047.30807,70047.08
8-Sep-0946.3247.1646.0846.981,187,30046.77
4-Sep-0945.3146.3745.1546.251,049,70046.04
3-Sep-0945.6945.9044.8045.211,307,90045.00
2-Sep-0945.5245.8345.2545.461,899,60045.25
1-Sep-0945.8046.6845.0345.701,350,20045.49
31-Aug-0945.8846.2645.3846.04787,60045.83
28-Aug-0946.9446.9446.1246.30830,70046.09
27-Aug-0945.3847.2445.3846.531,452,60046.32
26-Aug-0945.0645.3544.7844.99853,70044.78
25-Aug-0945.0845.3644.7245.061,237,40044.85
24-Aug-0944.3845.4143.9244.761,134,50044.56
21-Aug-0943.6544.5243.4244.40762,60044.20
20-Aug-0942.8843.2842.6443.211,074,20043.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions