COL Historical Prices | Rockwell Collins, Inc. Common S Stock

Dow

1.35% Nasdaq

1.12%

Rockwell Collins Inc. (COL)

-NYSE

63.77 0.93(1.44%) 4:02PM EDT|After Hours : 63.77 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	64.66	64.89	63.76	63.77	519,900	63.77
Jun 18, 2013	64.50	64.83	64.18	64.70	863,500	64.70
Jun 17, 2013	64.98	65.13	64.14	64.44	802,800	64.44
Jun 14, 2013	64.93	65.13	64.23	64.48	597,400	64.48
Jun 13, 2013	64.49	65.03	64.19	64.87	723,700	64.87
Jun 12, 2013	65.33	65.38	64.59	64.63	736,400	64.63
Jun 11, 2013	64.39	65.39	64.23	64.88	650,800	64.88
Jun 10, 2013	65.60	65.79	64.68	64.99	442,200	64.99
Jun 7, 2013	65.07	65.68	64.90	65.51	593,500	65.51
Jun 6, 2013	63.90	64.74	63.63	64.72	549,400	64.72
Jun 5, 2013	64.68	64.94	63.87	63.91	436,400	63.91
Jun 4, 2013	65.07	65.50	64.42	64.92	472,500	64.92
Jun 3, 2013	64.93	65.24	64.17	65.12	827,100	65.12
May 31, 2013	65.71	66.25	64.75	64.75	734,300	64.75
May 30, 2013	66.34	66.76	65.89	65.93	669,700	65.93
May 29, 2013	66.37	66.83	65.96	66.33	480,600	66.33
May 28, 2013	66.76	67.58	66.47	66.79	586,400	66.79
May 24, 2013	65.81	66.29	65.53	66.18	714,300	66.18
May 23, 2013	65.47	66.47	65.37	66.05	551,500	66.05
May 22, 2013	66.80	67.11	65.77	65.92	606,000	65.92
May 21, 2013	66.58	66.92	66.31	66.76	445,600	66.76
May 20, 2013	66.28	66.92	66.28	66.70	483,100	66.70
May 17, 2013	65.71	66.66	65.71	66.46	856,000	66.46
May 16, 2013	66.29	66.62	65.66	65.66	408,000	65.66
May 15, 2013	65.67	66.67	65.44	66.49	473,200	66.49
May 14, 2013	65.28	65.75	65.28	65.75	465,500	65.75
May 13, 2013	65.23	65.77	65.17	65.28	342,900	65.28
May 10, 2013	65.28	65.59	65.05	65.38	368,400	65.38
May 9, 2013	65.18	65.68	64.95	65.31	527,200	65.31
May 9, 2013	0.30 Dividend
May 8, 2013	65.39	65.48	64.95	65.37	447,900	65.07
May 7, 2013	65.00	65.36	64.67	65.35	460,200	65.05
May 6, 2013	64.23	65.07	64.23	64.89	552,200	64.59
May 3, 2013	64.00	64.47	63.89	64.41	532,500	64.11
May 2, 2013	62.50	63.51	62.50	63.40	643,900	63.11
May 1, 2013	62.65	63.36	62.44	62.44	1,813,600	62.15
Apr 30, 2013	62.25	63.10	61.98	62.92	784,600	62.63
Apr 29, 2013	61.96	62.28	61.70	62.25	521,400	61.96
Apr 26, 2013	62.01	62.21	61.68	61.90	622,800	61.62
Apr 25, 2013	61.71	62.45	61.65	61.92	1,169,100	61.64
Apr 24, 2013	61.66	62.50	61.63	61.67	1,075,200	61.39
Apr 23, 2013	61.46	61.53	60.76	61.35	1,104,800	61.07
Apr 22, 2013	61.09	61.31	60.16	61.05	876,700	60.77
Apr 19, 2013	60.33	61.30	60.25	61.10	1,575,600	60.82
Apr 18, 2013	59.69	59.80	58.79	59.68	1,164,400	59.41
Apr 17, 2013	60.64	60.70	59.54	59.59	1,119,400	59.32
Apr 16, 2013	61.54	61.64	60.83	61.40	805,300	61.12
Apr 15, 2013	62.52	62.83	61.13	61.13	928,500	60.85
Apr 12, 2013	63.37	63.39	62.55	62.88	957,600	62.59
Apr 11, 2013	63.77	63.93	63.48	63.69	612,600	63.40
Apr 10, 2013	62.80	63.69	62.69	63.69	862,400	63.40
Apr 9, 2013	62.56	62.79	61.90	62.72	590,000	62.43
Apr 8, 2013	62.20	62.42	61.44	62.35	633,900	62.06
Apr 5, 2013	61.81	62.26	61.68	62.09	974,800	61.81
Apr 4, 2013	62.24	62.71	62.15	62.41	979,900	62.12
Apr 3, 2013	62.01	62.75	61.91	62.08	882,700	61.80
Apr 2, 2013	62.56	62.59	61.64	61.89	496,500	61.61
Apr 1, 2013	62.94	63.07	62.18	62.34	438,300	62.05
Mar 28, 2013	62.68	63.22	62.44	63.12	1,298,800	62.83
Mar 27, 2013	62.40	62.78	61.86	62.58	630,000	62.29
Mar 26, 2013	62.78	63.02	62.43	62.70	559,700	62.41
Mar 25, 2013	62.88	63.31	62.26	62.53	452,300	62.24
Mar 22, 2013	63.24	63.48	62.68	62.74	538,800	62.45
Mar 21, 2013	63.41	63.77	62.66	63.03	535,600	62.74
Mar 20, 2013	63.77	64.16	63.52	63.82	615,100	63.53
Mar 19, 2013	63.49	63.78	62.94	63.55	812,300	63.26
Mar 18, 2013	63.12	63.69	62.92	63.38	905,100	63.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rockwell Collins Inc. (COL)