Rockwell Collins Stock Price History, COL Historical Prices

Add to My Stocks
$130.39 $0.24 (0.18%) COL stock closing price Sep 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 131.35 on 14 Sep, 2017 as seen from Rockwell Collins stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-21130.10130.88129.97130.39209792625.723.43
2017-09-20130.69130.80129.93130.15521581725.673.43
2017-09-19130.49131.01130.21130.57365460225.753.44
2017-09-18131.10131.24130.45130.56502761625.753.44
2017-09-15131.51131.55130.90131.09293187625.863.45
2017-09-14131.10131.52131.00131.35247907625.913.46
2017-09-13130.90131.36130.84131.21210078125.883.45
2017-09-12130.84131.29130.76130.97150540225.833.45
2017-09-11131.01131.24130.59130.81301847725.803.44
2017-09-08131.13131.34130.76130.95278614725.833.45
2017-09-07130.60131.90130.54131.35564707325.913.46
2017-09-06131.00131.03130.50130.55572073825.753.44
2017-09-05132.07132.21130.91131.001698877625.843.45
2017-09-01130.90131.17130.51130.61153240225.763.44
2017-08-31130.79131.28130.32131.05157372425.853.45
2017-08-30131.22131.63129.94130.54252202925.753.44
2017-08-29127.58135.31127.31130.74573834125.793.44
2017-08-28129.20129.44127.16127.99200681225.253.37
2017-08-25129.45130.35128.14129.09232948325.463.40
2017-08-24127.37130.37126.57129.28425984825.503.40
2017-08-23124.65125.24124.02124.59139569424.573.28
2017-08-22124.37124.75123.60124.29101388924.523.27
2017-08-21124.46124.65123.04123.69187698324.403.26
2017-08-18122.75124.84121.46124.52270882624.563.28
2017-08-17125.15125.23122.85122.89123106624.243.24
2017-08-16124.93125.63124.59125.45132693824.743.30
2017-08-15125.78126.30124.39124.83188153524.623.29
2017-08-14125.17126.98124.60125.74144869124.803.31
2017-08-11125.93126.69124.21124.58225371724.573.28
2017-08-10125.41126.42125.07125.75237173624.803.31
2017-08-09125.56128.15125.33126.43422731524.943.33
2017-08-08124.24126.33123.89125.70367179124.793.31
2017-08-07127.18128.43122.31127.071368362725.063.35
2017-08-04119.90121.73118.26119.00538819323.473.13
2017-08-03112.24119.50112.08118.44825234723.363.12
2017-08-02111.61113.20111.16112.36207300222.162.96
2017-08-01108.14113.25108.02111.32336198221.962.93
2017-07-31113.16113.16105.04106.53395922319.092.32
2017-07-28110.65114.21110.26113.73287480920.382.48
2017-07-27109.69109.87107.69109.02146132419.542.72
2017-07-26110.23110.66109.14109.5598581519.632.73
2017-07-25110.51110.53109.40109.7372133119.672.73
2017-07-24109.21110.07109.01109.8686064019.692.74
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
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 131.35 Sep 07,2017
Min Stock Price 52.35 Sep 25,2012
Avg Stock Price 82.85

Rockwell Collins Historical PE ratio: Past 5 years

Max PE Ratio 25.91 Sep 07,2017
Min PE Ratio 12.41 Sep 25,2012
Avg PE Ratio 17.2

Rockwell Collins Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Sep 07,2017
Min PS Ratio 1.6 Sep 25,2012
Avg PS Ratio 2.23

COL Industry Peers

Company Price Change (%)
Raytheon (RTN)185.040.24 (0.13%)
Bae Systems (BAESY)34.760.49 (1.43%)
Harris (HRS)131.060.54 (0.41%)
Honeywell (HON)140.862.17 (1.56%)
Elbit Systems (ESLT)143.520.38 (0.27%)
Lockheed Martin (LMT)308.010.11 (0.04%)
General Dynamics (GD)205.721.45 (0.71%)

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 130.1, and a closing price of 130.39 on 21 Sep, 2017. The average P/S ratio was 2.13 as can be seen by Rockwell Collins stock price history. .