Rockwell Collins Stock Price History (NYSE:COL)

Add to My Stocks
$109.31 $0.04 (0.04%) COL stock closing price Jul 21, 2017 (Closing)

Rockwell Collins stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Rockwell Collins P/E ratio, and PS ratio. The stock price was at a 5 year high of 110.64 on 19 Jul, 2017 as seen from Rockwell Collins stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-21109.11109.51108.56109.3186796619.592.72
2017-07-20110.76110.76109.18109.35123275019.602.72
2017-07-19109.62110.74109.45110.6473661919.832.76
2017-07-18110.08110.52109.44109.57102771619.642.73
2017-07-17110.67110.80109.77110.31121876819.772.75
2017-07-14109.08111.11109.01110.51134773519.812.75
2017-07-13110.00110.00108.75109.07111248919.552.72
2017-07-12108.63109.34108.24109.0387889019.542.72
2017-07-11107.80108.71107.21108.25119104219.402.70
2017-07-10106.45108.28105.84107.62151326319.292.68
2017-07-07105.95106.67105.81106.3665116319.062.65
2017-07-06105.86106.51105.30105.4085025518.892.63
2017-07-05105.53106.53105.53106.0977987319.012.64
2017-07-03105.22106.11104.91105.6130067218.932.63
2017-06-30104.96105.64104.75105.0887776818.832.62
2017-06-29104.22104.52103.25104.17117589418.672.60
2017-06-28104.12104.75103.64104.0765888618.652.59
2017-06-27103.76104.34103.33103.46167453818.542.58
2017-06-26104.85105.81103.82103.88117235818.622.59
2017-06-23104.04105.31103.91104.94127405818.812.61
2017-06-22104.94105.32103.95103.9990664518.642.59
2017-06-21105.69105.77104.82105.07113537818.832.62
2017-06-20106.49106.83105.42105.4581378118.902.63
2017-06-19107.50108.17106.04106.53118069419.092.65
2017-06-16107.23108.09107.04107.32196552619.232.67
2017-06-15106.41107.27106.34107.0980637019.192.67
2017-06-14105.85107.27105.69106.50117719019.092.65
2017-06-13104.68106.00104.34105.94111566618.992.64
2017-06-12105.10105.48103.56104.47117823318.722.60
2017-06-09105.52105.86104.64104.99114423618.822.62
2017-06-08104.97105.93104.78105.50113209118.912.63
2017-06-07105.52105.57104.34104.88133478418.802.61
2017-06-06106.31106.82105.23105.25151921918.862.62
2017-06-05108.44108.45106.81106.83155715019.152.66
2017-06-02107.92108.99107.70108.23127415319.402.70
2017-06-01109.05109.30107.77108.00141910019.362.69
2017-05-31107.47109.18106.95109.05158687419.542.72
2017-05-30107.21107.58106.85107.23180627419.222.67
2017-05-290.000.000.00107.300N/AN/A
2017-05-26106.86107.90106.86107.30140601519.232.67
2017-05-25104.67107.04104.63106.91156359519.162.66
2017-05-24104.13104.39103.21103.96218957918.632.59
2017-05-23103.85103.92103.17103.68111484718.582.58
2017-05-22103.54104.15103.36103.74106281818.592.58
2017-05-19102.31102.99102.15102.65105768118.402.56
2017-05-18101.98102.64101.09102.05121401518.292.54
2017-05-17102.94103.36101.93102.07102236818.292.54
2017-05-16104.14104.33103.38103.9961685718.642.59
2017-05-15103.33104.07103.25103.74113049118.592.58
2017-05-12103.81104.23103.02103.3184788518.512.57
2017-05-11104.27104.44103.37104.3699991418.702.60
2017-05-10104.84105.26103.91104.56218008418.742.61
2017-05-09104.42105.80104.04105.07307210918.832.62
2017-05-08103.91104.26103.59104.04124789418.652.59
2017-05-05103.71104.06103.04104.0689527718.652.59
2017-05-04103.32103.70102.75103.4493525018.542.58
2017-05-03104.00104.00102.83103.32141783518.522.57
2017-05-02103.44104.11103.21104.0599952918.652.59
2017-05-01104.00104.15103.22103.35137232118.522.58
2017-04-28104.66105.05103.81104.09164432118.652.59
2017-04-27105.40106.07104.35104.48197768718.722.60
2017-04-26105.50106.00105.02105.14218106418.842.62
2017-04-25104.16106.11104.05105.51161743718.912.63
2017-04-24106.64107.57104.75105.42355371818.892.63
2017-04-21100.59104.76100.10104.70413312318.702.61
2017-04-2098.1999.8597.6899.59238661017.782.49
2017-04-1997.7498.3897.2898.04398326617.572.44
2017-04-1897.4297.7796.7896.78869777417.342.41
2017-04-1797.0197.7196.1397.58196106017.492.43
2017-04-140.000.000.0096.630N/AN/A
2017-04-1397.9998.0996.4696.63323639817.322.41
2017-04-1299.1399.1497.7997.9994035317.562.44
2017-04-1199.1899.5298.6899.3584400517.812.48
2017-04-1098.6799.6198.6499.04100959417.752.47
2017-04-07100.11100.2498.6198.90213230517.722.46
2017-04-0699.56100.1498.8999.87252471517.902.49
2017-04-0599.0899.7598.3098.34199520217.622.45
2017-04-0497.6598.5797.5598.54125513717.662.46
2017-04-0397.6797.7896.6497.42107661017.462.43
2017-03-3198.1698.2197.1597.16128055917.412.42
2017-03-3098.3798.9198.2498.39117652517.632.45
2017-03-2998.4798.9198.2498.70114093317.692.46
2017-03-2897.2798.9796.7498.75120334717.702.46
2017-03-2795.8297.4095.6297.27112405317.432.42
2017-03-2497.2198.0696.5596.83139641717.352.41
2017-03-2397.4597.8096.8997.2961488617.442.42
2017-03-2297.2597.6896.5497.4499478717.462.43
2017-03-2199.3799.5397.1997.28115325017.432.42
2017-03-2098.9399.8598.7199.19172782217.782.47
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 110.64 Jul 19,2017
Min Stock Price 47.23 Jul 24,2012
Avg Stock Price 80.33

Rockwell Collins Historical PE ratio: Past 5 years

Max PE Ratio 20.91 Apr 10,2015
Min PE Ratio 11.53 Aug 30,2012
Avg PE Ratio 16.78

Rockwell Collins Historical PS ratio: Past 5 years

Max PS Ratio 2.76 Jul 19,2017
Min PS Ratio 1.47 Jul 24,2012
Avg PS Ratio 2.17

COL Industry Peers

Company Price Change (%)
Bae Systems (BAESY)320.29 (0.9%)
Rolls Royce (RYCEY)11.90.05 (0.42%)
Harris (HRS)113.940.29 (0.25%)
Honeywell (HON)136.351.4 (1.04%)
Elbit Systems (ESLT)126.270.17 (0.13%)
Lockheed Martin (LMT)289.120.55 (0.19%)
General Dynamics (GD)204.552.15 (1.06%)

We provide Rockwell Collins historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Rockwell Collins stock analysis. The price movement is easily depicted in the Rockwell Collins stock price history chart. The daily volume changes indicate the investor interest in the stock.   COL saw an opening price of 109.11, and a closing price of 109.31 on 21 Jul, 2017. The average P/S ratio was 2.11 as can be seen by Rockwell Collins stock price history. .