COL - Rockwell Collins, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018137.65137.80136.61137.67137.671,241,300
Jan 18, 2018136.80137.58136.51137.40137.40999,600
Jan 17, 2018136.90137.07136.40136.85136.851,113,800
Jan 16, 2018137.73138.19136.54136.65136.651,618,600
Jan 12, 2018137.95138.14137.61137.83137.831,256,000
Jan 11, 2018138.00138.10137.18137.79137.791,477,300
Jan 10, 2018137.74138.04137.23137.95137.95921,800
Jan 09, 2018137.10138.03136.87137.94137.941,334,500
Jan 08, 2018136.74137.47136.59136.89136.891,191,300
Jan 05, 2018136.50136.75136.18136.66136.661,424,300
Jan 04, 2018136.75136.99136.41136.43136.43587,600
Jan 03, 2018135.83136.64135.71136.55136.551,362,400
Jan 02, 2018135.80136.03135.20135.88135.881,414,800
Dec 29, 2017135.50135.99135.41135.62135.62607,200
Dec 28, 2017135.19135.72135.05135.70135.70372,700
Dec 27, 2017135.10135.36134.75135.31135.31383,000
Dec 26, 2017135.20135.35134.84134.93134.93386,100
Dec 22, 2017135.10135.44134.89135.09135.09583,100
Dec 21, 2017135.20135.49134.82134.98134.981,013,200
Dec 20, 2017135.10135.46134.64135.07135.07889,000
Dec 19, 2017134.81135.30134.54134.89134.891,125,500
Dec 18, 2017134.61135.19134.22134.83134.831,101,400
Dec 15, 2017134.00134.80133.73134.53134.532,431,500
Dec 14, 2017134.30134.56133.68133.71133.711,292,200
Dec 13, 2017134.40134.81134.11134.21134.211,484,600
Dec 12, 2017134.50134.90134.45134.52134.52774,200
Dec 11, 2017134.45134.75134.31134.52134.521,092,400
Dec 08, 2017133.75134.61133.50134.61134.611,621,500
Dec 07, 2017133.10133.88132.88133.61133.611,098,600
Dec 06, 2017133.05133.55132.81133.23133.23694,500
Dec 05, 2017132.83133.39132.53133.04133.041,169,200
Dec 04, 2017132.94133.82132.68132.84132.84979,500
Dec 01, 2017132.42133.33132.03132.90132.901,207,400
Nov 30, 2017132.01133.12131.95132.31132.313,377,400
Nov 29, 2017132.38132.51131.80131.98131.981,254,900
Nov 28, 2017132.50132.73132.19132.33132.33903,700
Nov 27, 2017132.58132.85132.30132.41132.41571,400
Nov 24, 2017132.58132.85132.29132.58132.58275,500
Nov 22, 2017132.60132.93132.24132.53132.53571,600
Nov 21, 2017132.47132.76132.23132.76132.76753,000
Nov 20, 2017132.40132.63132.18132.47132.47595,800
Nov 17, 2017132.30132.45131.93132.27132.27991,600
Nov 16, 2017132.10132.78132.03132.61132.611,098,000
Nov 15, 2017132.48132.51131.67132.05132.05981,500
Nov 14, 2017133.12133.32132.75132.88132.881,607,300
Nov 13, 2017133.55133.61132.91133.37133.371,210,300
Nov 10, 2017133.18134.14132.72133.58133.58715,000
Nov 10, 20170.33 Dividend
Nov 09, 2017134.33134.42132.86133.49133.161,797,000
Nov 08, 2017134.20134.97134.11134.55134.221,107,200
Nov 07, 2017135.04135.37134.21134.98134.651,084,800
Nov 06, 2017135.80136.00134.96135.04134.711,331,000
Nov 03, 2017136.00136.29135.35135.93135.591,280,800
Nov 02, 2017135.75136.50135.51136.02135.68853,000
Nov 01, 2017135.74136.04135.42135.85135.511,054,700
Oct 31, 2017135.80135.97135.34135.60135.26791,200
Oct 30, 2017135.18135.80135.00135.69135.35704,200
Oct 27, 2017135.02135.48134.51135.30134.97990,400
Oct 26, 2017135.15135.55134.92135.05134.721,614,500
Oct 25, 2017135.19135.35134.85134.92134.591,659,800
Oct 24, 2017134.81135.48134.81135.12134.79991,700
Oct 23, 2017135.00135.38134.94134.99134.66912,000
Oct 20, 2017134.80135.23134.57135.00134.671,227,500
Oct 19, 2017134.47134.96134.20134.57134.241,043,300
Oct 18, 2017134.65134.77134.19134.61134.281,466,600
Oct 17, 2017134.52134.79134.32134.53134.20767,400
Oct 16, 2017134.80135.12134.45134.68134.35862,700
Oct 13, 2017134.98135.15134.51134.71134.381,052,800
Oct 12, 2017134.52135.12134.51134.94134.611,377,500
Oct 11, 2017134.15134.68134.01134.60134.271,768,400
Oct 10, 2017133.22134.05132.79133.96133.631,383,600
Oct 09, 2017132.73133.30132.73133.20132.871,324,500
Oct 06, 2017132.98133.22132.11132.62132.291,042,800
Oct 05, 2017133.16133.25132.49132.90132.571,527,700
Oct 04, 2017132.26133.16132.26133.16132.831,535,400
Oct 03, 2017131.50132.47131.24132.22131.891,838,700
Oct 02, 2017130.72131.59130.56131.46131.141,958,100
Sep 29, 2017130.03130.71129.70130.71130.391,933,500
Sep 28, 2017130.20130.49129.96130.11129.792,445,000
Sep 27, 2017129.98130.77129.86130.22129.901,793,400
Sep 26, 2017129.86130.45129.73129.91129.593,423,900
Sep 25, 2017130.29130.65130.01130.01129.693,647,900
Sep 22, 2017130.42130.68129.99130.48130.161,980,400
Sep 21, 2017130.10130.88129.97130.39130.072,097,900
Sep 20, 2017130.69130.80129.93130.15129.835,215,800
Sep 19, 2017130.49131.01130.21130.57130.253,654,600
Sep 18, 2017131.10131.24130.45130.56130.245,027,600
Sep 15, 2017131.51131.55130.90131.09130.772,931,900
Sep 14, 2017131.10131.52131.00131.35131.032,816,600
Sep 13, 2017130.90131.36130.84131.21130.892,100,800
Sep 12, 2017130.84131.29130.76130.97130.651,505,400
Sep 11, 2017131.01131.24130.59130.81130.493,018,500
Sep 08, 2017131.13131.34130.76130.95130.632,786,100
Sep 07, 2017130.60131.90130.54131.35131.035,647,100
Sep 06, 2017131.00131.03130.50130.55130.235,720,700
Sep 05, 2017132.07132.21130.91131.00130.6816,983,000
Sep 01, 2017130.90131.17130.51130.61130.291,532,400
Aug 31, 2017130.79131.28130.32131.05130.731,573,700
Aug 30, 2017131.22131.63129.94130.54130.222,524,100
Aug 29, 2017127.58135.31127.31130.74130.425,738,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...