Rockwell Collins Stock Price History, COL Historical Prices

Add to My Stocks
$134.47 $0.25 (0.19%) COL stock closing price Jun 22, 2018 (Closing)

Rockwell Collins stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Rockwell Collins price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Rockwell Collins stock price history chart shows that the stock price reached a high of $139.41 on Feb 01, 2018, and a low of $61.73 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 134.4 135.08 134.27 134.47 2,917,891 24.32 2.63
2018-06-20 134.6 135.56 134.13 134.88 1,531,772 24.39 2.64
2018-06-19 136.84 136.97 134.05 134.6 2,891,201 24.34 2.63
2018-06-18 137.31 137.31 136.86 137.29 1,525,618 24.83 2.68
2018-06-15 137.67 137.77 137.06 137.61 1,535,955 24.88 2.69
2018-06-14 137.75 138.13 137.29 137.88 1,082,685 24.93 2.7
2018-06-13 138.44 138.57 137.59 137.64 1,574,911 24.89 2.69
2018-06-12 138.99 139.22 138.34 138.42 550,524 25.03 2.71
2018-06-11 139.1 139.24 138.78 138.95 1,686,427 25.13 2.72
2018-06-08 139.1 139.25 138.46 139.18 984,975 25.17 2.72
2018-06-07 138.14 139.08 138.14 139.06 1,614,491 25.15 2.72
2018-06-06 137.8 138.25 137.68 138.22 1,100,802 25 2.7
2018-06-05 138.09 138.2 137.38 137.65 945,632 24.89 2.69
2018-06-04 138.4 138.6 137.44 138.09 704,285 24.97 2.7
2018-06-01 137.8 138.25 137.52 138.25 1,005,385 25 2.7
2018-05-31 137.96 138.16 136.98 137.51 3,080,535 24.87 2.69
2018-05-30 137.7 138.32 137.43 137.97 903,397 24.95 2.7
2018-05-29 137.77 138.18 137.31 137.69 915,003 24.9 2.69
2018-05-25 137.79 138.34 137.67 138.1 997,321 24.97 2.7
2018-05-24 137.81 138.14 137.28 137.81 1,634,704 24.92 2.7
2018-05-23 137.8 138.01 136.97 137.86 1,713,634 24.93 2.7
2018-05-22 137.8 138.58 137.35 138.25 1,416,547 25 2.7
2018-05-21 136.4 137.61 136.4 137.48 2,021,047 24.86 2.69
2018-05-18 135.88 136.62 135.57 136.34 1,343,513 24.66 2.67
2018-05-17 135 136.11 135 135.98 1,277,919 24.59 2.66
2018-05-16 135.35 135.62 135.08 135.08 1,027,447 24.43 2.64
2018-05-15 135.09 135.64 134.86 135.2 1,457,857 24.45 2.64
2018-05-14 134.07 135.9 134.01 135.19 1,929,634 24.45 2.64
2018-05-11 134.21 134.6 133.8 134.3 803,472 24.29 2.63
2018-05-10 134.09 134.37 133.62 134.33 632,043 24.29 2.63
2018-05-09 133.84 134.04 133.27 133.93 1,014,509 24.22 2.62
2018-05-08 133.1 133.53 132.65 133.3 1,778,402 24.11 2.61
2018-05-07 133.08 133.55 132.4 133.44 2,065,256 24.13 2.61
2018-05-04 131.2 132.91 131 132.54 2,079,040 23.97 2.59
2018-05-03 131.5 131.89 130.01 131.62 1,170,906 23.8 2.57
2018-05-02 132.27 132.66 131.56 131.74 1,239,324 23.82 2.58
2018-05-01 132.42 132.48 130.63 132.23 1,067,096 23.91 2.59
2018-04-30 133.18 133.27 132.11 132.54 981,557 23.97 2.59
2018-04-27 133.07 133.39 131.79 133 1,816,657 24.77 2.88
2018-04-26 133.13 133.84 132.72 132.96 991,332 24.76 2.88
2018-04-25 133.33 133.33 132.1 133.3 1,841,263 24.82 2.89
2018-04-24 133.32 134.45 132.52 133.03 2,234,629 24.77 2.88
2018-04-23 133.25 133.43 131.98 133.03 1,448,729 24.77 2.88
2018-04-20 133.36 134.14 132.64 133.04 1,794,643 24.78 2.88
2018-04-19 135.07 135.28 132.89 133.36 1,731,128 24.83 2.89
2018-04-18 135.26 135.43 134.8 135.01 1,668,797 25.14 2.92
2018-04-17 134.9 135.37 134.57 135.02 2,434,224 25.14 2.92
2018-04-16 133.97 134.82 133.73 134.66 1,045,716 25.08 2.92
2018-04-13 134.2 134.42 133.41 133.77 772,878 24.91 2.9
2018-04-12 134.2 134.52 133.74 133.96 960,305 24.95 2.9
2018-04-11 133.6 134.05 133.51 133.94 901,975 24.94 2.9
2018-04-10 134.5 134.73 133.76 133.85 1,691,839 24.93 2.9
2018-04-09 134 134.89 133.79 133.87 1,084,004 24.93 2.9
2018-04-06 135.01 135.47 133.71 133.9 1,252,101 24.94 2.9
2018-04-05 135.25 135.65 134.99 135.31 1,413,827 25.2 2.93
2018-04-04 134.48 135.01 133.96 135.01 1,291,120 25.14 2.92
2018-04-03 134.44 135.44 133.71 135.38 1,124,356 25.21 2.93
2018-04-02 134.9 135.29 133.71 134.41 2,145,657 25.03 2.91
2018-03-30 0 0 0 134.85 0 - -
2018-03-29 135.55 135.83 134.85 134.85 1,299,280 25.11 2.92
2018-03-28 136.2 136.43 134.94 135.3 1,289,044 25.2 2.93
2018-03-27 135.99 136.65 135.39 135.97 1,997,387 25.32 2.94
2018-03-26 135.13 136.36 134.79 136.07 820,717 25.34 2.95
2018-03-23 134.9 135.55 134.4 134.54 1,240,146 25.05 2.91
2018-03-22 135.78 136.09 134.51 134.97 1,599,941 25.13 2.92
2018-03-21 136.68 136.93 135.92 136.06 1,015,819 25.34 2.95
2018-03-20 136.47 137 136.01 136.52 1,252,067 25.42 2.96
2018-03-19 135.7 136.55 134.98 136.38 1,049,522 25.4 2.95
2018-03-16 135.6 136.6 135.38 135.87 1,927,028 25.3 2.94
2018-03-15 135.98 136.51 135.35 135.5 951,679 25.23 2.93
2018-03-14 136.48 136.63 135.43 135.74 583,065 25.28 2.94
2018-03-13 136.97 137.03 135.95 136.04 897,067 25.33 2.95
2018-03-12 137.93 138 136.38 136.43 959,063 25.41 2.95
2018-03-09 136.68 137.83 136.42 137.82 1,087,738 25.67 2.98
2018-03-08 136.46 136.8 135.61 136.49 828,978 25.42 2.95
2018-03-07 135.86 136.81 135.57 136.25 1,326,824 25.37 2.95
2018-03-06 137.26 137.26 136.13 136.39 1,515,037 25.4 2.95
2018-03-05 135.75 137.45 135.48 137.01 1,433,432 25.51 2.97
2018-03-02 135.6 136.31 135.26 135.98 1,379,982 25.32 2.94
2018-03-01 137.76 138.04 135.74 136.04 2,076,425 25.33 2.95
2018-02-28 137.92 139.36 137.72 137.72 1,674,072 25.65 2.98
2018-02-27 138.14 138.96 137.67 137.67 833,161 25.64 2.98
2018-02-26 137.43 138.44 137.43 138.1 953,318 25.72 2.99
2018-02-23 137.7 137.89 136.68 137.13 1,561,685 25.54 2.97
2018-02-22 136.85 138.68 136.85 137.53 1,083,082 25.61 2.98
2018-02-21 135.39 137.56 135.21 136.58 800,481 25.43 2.96
2018-02-20 135.7 136.04 134.97 135.26 800,774 25.19 2.93
2018-02-19 0 0 0 135.92 0 - -
2018-02-16 135.89 136.58 135.72 135.92 658,912 25.31 2.94
Get more Data

Rockwell Collins Stock History 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 Stock Price History: Past 5 years

Max Stock Price139.41Feb 01,2018
Min Stock Price61.73Jun 24,2013
Avg Stock Price94.19

Rockwell Collins Historical PE ratio: Past 5 years

Max PE Ratio29.16Jan 26,2018
Min PE Ratio14.32Jun 24,2013
Avg PE Ratio18.98

Rockwell Collins Historical PS ratio: Past 5 years

Max PS Ratio3.56Oct 24,2017
Min PS Ratio1.82Jun 24,2013
Avg PS Ratio2.42

COL Industry Peers

Company Price Change (%)
Raytheon (RTN)193.381.32 (0.68%)
Bae Systems (BAESY)33.60.28 (0.84%)
Lockheed Martin (LMT)299.381 (0.33%)
General Dynamics (GD)189.380.95 (0.5%)
Boeing (BA)338.911.25 (0.37%)
Ge (GE)13.050.29 (2.27%)
L3 Technologies (LLL)194.141.24 (0.64%)

We provide Rockwell Collins share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Rockwell Collins stock analysis. Rockwell Collins stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $134.47 and 2,917,891 shares of COL were traded on Jun 22, 2018. Looking at Rockwell Collins stock history data, the P/S ratio was at a low of 1.82 on Jun 24, 2013.