Rockwell Collins Stock Price History (NYSE:COL)

Add to My Stocks
$96.07 $3.35 (3.61%) COL stock closing price Dec 01, 2016 (Closing)

The 10 year data of Rockwell Collins stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Rockwell Collins P/E ratio, and PS ratio. The Rockwell Collins stock price history chart shows that the stock price reached a high of 99 on 28 Apr, 2015, and a low of 27.85 on 28 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0195.0596.5594.7096.07421102317.402.40
2016-11-3092.3993.1892.2992.72133573616.802.32
2016-11-2992.4793.0092.1592.34103135716.732.31
2016-11-2591.0092.9690.7692.96104703716.842.32
2016-11-2389.0190.9288.8290.90257819616.472.27
2016-11-2288.6289.0088.1388.86154895416.102.22
2016-11-2188.0588.6487.6288.24132496715.992.21
2016-11-1888.2188.4887.4887.79215278315.902.20
2016-11-1787.5588.6887.1788.43201710816.022.21
2016-11-1688.2088.4187.4787.54120000615.862.19
2016-11-1588.5188.5187.0588.33156845116.002.21
2016-11-1488.8089.4388.2288.71240770716.072.22
2016-11-1185.2388.6885.1188.54220516016.042.21
2016-11-1084.9185.6683.9385.43200108515.482.14
2016-11-0982.0685.4582.0684.41151688515.292.11
2016-11-0882.7583.3682.2283.05117562515.052.08
2016-11-0783.4183.5282.2382.75135675414.992.07
2016-11-0482.2483.5081.9782.16133530714.882.05
2016-11-0382.1082.5481.1182.08198991514.872.05
2016-11-0282.6083.1581.6181.65106547914.792.04
2016-11-0184.6284.8582.3982.49230517714.942.06
2016-10-3183.4684.5982.7684.32206956215.282.11
2016-10-2882.2283.8082.1383.45185755015.692.11
2016-10-2782.0682.7681.4082.15166788815.442.08
2016-10-2680.1381.9780.1081.40309740115.302.06
2016-10-2579.3480.4379.2180.00357132015.042.02
2016-10-2481.9482.1078.5479.21964599714.892.00
2016-10-2182.5684.7782.5684.4659006515.882.14
2016-10-2083.8584.0983.1683.6369804515.722.12
2016-10-1984.0684.5383.9283.9640845715.782.12
2016-10-1883.9284.2483.4684.1049182115.812.13
2016-10-1783.2983.6983.0583.1856164015.642.10
2016-10-1483.3083.7283.2183.4747512115.692.11
2016-10-1382.5283.0081.8782.7949355615.562.09
2016-10-1282.8683.6082.5883.0490860015.612.10
2016-10-1183.3883.7982.4382.6945948815.542.09
2016-10-1083.1484.0483.1483.7398274615.742.12
2016-10-0782.8982.9381.0782.73191626015.552.09
2016-10-0683.3184.2882.4684.1856623215.822.13
2016-10-0583.7283.9883.1183.6461808515.722.12
2016-10-0483.8584.2583.4683.7455237715.742.12
2016-10-0383.8484.1383.3983.7736802815.752.12
2016-09-3084.5484.7284.0984.3459047515.852.13
2016-09-2985.0685.3483.9084.2345970315.832.13
2016-09-2885.4685.8184.5485.4084785616.052.16
2016-09-2784.8985.4584.4285.2149469716.022.16
2016-09-2684.6985.2584.1084.8165831915.942.15
2016-09-2384.4785.0284.1884.8074827215.942.15
2016-09-2283.8685.2183.8585.0282240115.982.15
2016-09-2182.0983.5182.0483.4756974615.692.11
2016-09-2082.1182.1681.5782.0160885315.422.07
2016-09-1981.1481.8380.9281.6150134215.342.06
2016-09-1682.0882.1280.9881.0476850815.232.05
2016-09-1581.7482.5381.1882.3371793915.482.08
2016-09-1481.8182.2481.2881.6557196815.352.07
2016-09-1382.0482.4181.7782.0050548015.412.07
2016-09-1281.1982.8681.1782.5973605315.522.09
2016-09-0983.1983.3381.3581.3566926115.292.06
2016-09-0884.0384.3383.8283.8539908115.762.12
2016-09-0784.5284.5984.0784.3073861415.852.13
2016-09-0685.0185.3584.4684.8055266115.942.15
2016-09-0284.5385.6084.5385.0775458515.992.15
2016-09-0183.7384.1582.9984.1340308915.812.13
2016-08-3184.0084.1683.1783.6935938315.732.12
2016-08-3084.8184.9584.0684.1738675415.822.13
2016-08-2984.4184.9184.3584.6664999415.912.14
2016-08-2683.6285.0783.6284.50105539515.882.14
2016-08-2584.6284.6284.2084.4370791015.872.14
2016-08-2484.6985.1584.5184.8052195015.942.15
2016-08-2385.3185.4684.6084.6934577615.922.14
2016-08-2284.9985.2684.7885.1328539416.002.15
2016-08-1984.6985.1784.5285.0933599515.992.15
2016-08-1884.4984.9984.4984.9837790215.972.15
2016-08-1784.6084.7284.2184.4858604915.882.14
2016-08-1684.6384.7884.3184.4852530915.882.14
2016-08-1584.5285.0884.4484.9741272115.972.15
2016-08-1284.4884.6784.0984.4875821215.882.14
2016-08-1184.2284.6784.0184.5351022615.892.14
2016-08-1084.6784.9983.9084.2298227615.832.13
2016-08-0984.8785.1684.4384.7367289215.932.14
2016-08-0885.5885.5884.6284.7389327715.932.14
2016-08-0585.1785.6484.9385.3776344616.052.16
2016-08-0485.1185.6084.5384.6040093315.902.14
2016-08-0384.5085.1784.2085.1796694216.012.15
2016-08-0284.2284.5883.9584.3182651215.852.13
2016-08-0184.5185.3184.1784.5283681615.892.14
2016-07-2985.1785.1783.9384.6288579615.912.14
2016-07-2884.3585.5283.9185.22169063016.022.16
2016-07-2783.9284.5283.6984.35184367115.862.13
Get more Data

Rockwell Collins Stock Chart

View COL PE ratio, PS ratio stocks charts and compare with peers.
COL Chart
Note: Compare Rockwell Collins stock price history with the index and industry peers.

Rockwell Collins Historical Prices: Past 5 years

Max Stock Price 99 Apr 28,2015
Min Stock Price 46.92 Jun 26,2012
Avg Stock Price 74.72

Rockwell Collins Historical PE ratio: Past 5 years

Max PE Ratio 20.91 Apr 10,2015
Min PE Ratio 11.47 Jun 26,2012
Avg PE Ratio 16.25

Rockwell Collins Historical PS ratio: Past 5 years

Max PS Ratio 2.56 Apr 10,2015
Min PS Ratio 1.46 Jun 26,2012
Avg PS Ratio 2.08

COL Industry Peers

Company Price Change (%)
Rolls Royce (RYCEY)8.630.12 (1.41%)
Transdigm (TDG)244.986.45 (2.57%)
Harris (HRS)104.340.78 (0.75%)
Honeywell (HON)113.670.27 (0.24%)
Elbit Systems (ESLT)98.962.04 (2.02%)
Lockheed Martin (LMT)266.41.15 (0.43%)
General Dynamics (GD)176.41.05 (0.6%)

Rockwell Collins historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Rockwell Collins stock analysis. The price movement is easily depicted in the Rockwell Collins stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 96.07 and 4211023 shares of COL were traded on 01 Dec, 2016. The average P/S ratio was 2.09 as can be seen by Rockwell Collins stock price history. .