Rockwell Collins Stock Price History, COL Historical Prices

Add to My Stocks
$135.92 $0.22 (0.16%) COL stock closing price Feb 16, 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 $57.89 on Feb 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 135.89 136.58 135.72 135.92 658,912 25.31 2.94
2018-02-15 134.99 136.2 134.8 136.14 734,365 25.35 2.95
2018-02-14 133.6 134.69 133.37 134.44 803,747 25.04 2.91
2018-02-13 134.2 134.49 133.7 134.06 2,025,539 24.97 2.9
2018-02-12 133.55 135.24 132.67 134.68 1,324,260 25.08 2.92
2018-02-09 133.69 134.06 131.82 133.24 2,578,557 24.81 2.88
2018-02-08 135.41 135.76 133.31 133.31 1,991,252 24.83 2.89
2018-02-07 134.76 136.84 134.65 135.4 1,662,635 25.21 2.93
2018-02-06 133 135.78 132.8 135.02 2,728,839 25.14 2.92
2018-02-05 137.05 137.37 133.77 134.25 2,738,996 25 2.91
2018-02-02 139 139.23 137.68 137.68 845,136 25.64 2.98
2018-02-01 138.31 139.63 138.06 139.41 1,284,694 25.96 3.02
2018-01-31 137.8 138.75 137.51 138.49 1,248,343 25.79 3
2018-01-30 137.98 138.12 137.36 137.79 1,219,249 25.66 2.98
2018-01-29 138.66 139 138.21 138.26 788,287 25.75 2.99
2018-01-26 139.23 139.37 138.4 139.37 1,760,171 29.16 3
2018-01-25 138 138.93 137.95 138.56 621,042 28.99 3.35
2018-01-24 137.45 138.45 137.32 137.85 878,396 28.84 3.33
2018-01-23 137.29 137.66 136.94 137.45 873,157 28.76 3.32
2018-01-22 137.46 137.56 136.94 137.35 692,405 28.73 3.32
2018-01-19 137.65 137.8 136.61 137.67 1,241,322 28.8 3.32
2018-01-18 136.8 137.58 136.51 137.4 999,566 28.75 3.32
2018-01-17 136.9 137.07 136.4 136.85 1,113,851 28.63 3.3
2018-01-16 137.73 138.19 136.54 136.65 1,618,589 28.59 3.3
2018-01-12 137.95 138.14 137.61 137.83 1,255,965 28.84 3.33
2018-01-11 138 138.1 137.18 137.79 1,477,349 28.83 3.33
2018-01-10 137.74 138.04 137.23 137.95 921,813 28.86 3.33
2018-01-09 137.1 138.03 136.87 137.94 1,328,662 28.86 3.33
2018-01-08 136.74 137.47 136.59 136.89 1,013,022 28.64 3.3
2018-01-05 136.5 136.75 136.18 136.66 1,413,136 28.59 3.3
2018-01-04 136.75 136.99 136.41 136.43 587,634 28.54 3.29
2018-01-03 135.83 136.64 135.71 136.55 1,362,401 28.57 3.3
2018-01-02 135.8 136.03 135.2 135.88 1,414,789 28.43 3.28
2017-12-29 135.5 135.99 135.41 135.62 607,234 28.37 3.27
2017-12-28 135.19 135.72 135.05 135.7 372,707 28.39 3.28
2017-12-27 135.1 135.36 134.75 135.31 382,972 28.31 3.27
2017-12-26 135.2 135.35 134.84 134.93 386,270 28.23 3.26
2017-12-22 135.1 135.44 134.89 135.09 583,572 28.26 3.26
2017-12-21 135.2 135.49 134.82 134.98 1,013,159 28.24 3.26
2017-12-20 135.1 135.46 134.64 135.07 889,323 28.26 3.26
2017-12-19 134.81 135.3 134.54 134.89 1,124,112 28.22 3.26
2017-12-18 134.61 135.19 134.22 134.83 1,101,372 28.21 3.26
2017-12-15 134 134.8 133.73 134.52 2,431,454 28.14 3.25
2017-12-14 134.3 134.56 133.68 133.71 1,292,160 27.97 3.23
2017-12-13 134.4 134.81 134.11 134.21 1,484,614 28.08 3.24
2017-12-12 134.5 134.9 134.45 134.52 774,301 28.14 3.25
2017-12-11 134.45 134.75 134.31 134.52 1,092,438 28.14 3.25
2017-12-08 133.75 134.61 133.5 134.61 1,621,543 28.16 3.25
2017-12-07 133.1 133.88 132.88 133.61 1,098,612 27.95 3.23
2017-12-06 133.05 133.55 132.81 133.23 694,724 27.87 3.22
2017-12-05 132.83 133.39 132.53 133.04 1,169,208 27.83 3.21
2017-12-04 132.94 133.82 132.68 132.84 979,465 27.79 3.21
2017-12-01 132.42 133.33 132.03 132.9 1,207,448 27.8 3.21
2017-11-30 132.01 133.12 131.95 132.31 3,377,369 27.68 3.19
2017-11-29 132.38 132.51 131.8 131.98 1,254,901 27.61 3.19
2017-11-28 132.5 132.73 132.19 132.33 903,652 27.68 3.19
2017-11-27 132.58 132.85 132.3 132.41 571,446 27.7 3.2
2017-11-24 132.58 132.85 132.29 132.58 275,516 27.74 3.2
2017-11-23 0 0 0 132.53 0 - -
2017-11-22 132.41 132.93 132.24 132.53 572,247 27.73 3.2
2017-11-21 132.47 132.76 132.23 132.76 752,988 27.77 3.21
2017-11-20 132.4 132.63 132.18 132.47 595,768 27.71 3.2
2017-11-17 132.3 132.45 131.93 132.27 991,594 27.67 3.19
2017-11-16 132.1 132.78 132.04 132.61 1,098,007 27.74 3.2
2017-11-15 132.45 132.51 131.67 132.05 982,061 27.63 3.19
2017-11-14 133.12 133.32 132.75 132.88 1,607,294 27.8 3.21
2017-11-13 133.55 133.61 132.91 133.37 1,210,306 27.9 3.22
2017-11-10 133.18 134.14 132.72 133.58 715,007 27.95 3.23
2017-11-09 134.25 134.42 132.86 133.49 1,797,035 27.93 3.22
2017-11-08 134.49 134.97 134.11 134.55 1,107,150 28.15 3.25
2017-11-07 135.04 135.37 134.21 134.98 1,084,807 28.24 3.26
2017-11-06 135.8 136 134.96 135.04 1,330,979 28.25 3.26
2017-11-03 136 136.29 135.36 135.93 1,280,786 28.44 3.28
2017-11-02 135.84 136.5 135.51 136.02 853,040 28.46 3.28
2017-11-01 135.74 136.04 135.42 135.85 1,054,684 28.42 3.28
2017-10-31 135.8 135.97 135.34 135.6 791,228 28.37 3.27
2017-10-30 135.18 135.8 135 135.69 704,196 28.39 3.28
2017-10-27 135.02 135.48 134.51 135.3 990,336 26.69 3.56
2017-10-26 135.15 135.55 134.92 135.05 1,614,525 26.64 3.56
2017-10-25 135.19 135.35 134.85 134.92 1,659,799 26.61 3.55
2017-10-24 134.81 135.48 134.81 135.12 991,708 26.65 3.56
2017-10-23 135 135.38 134.94 134.99 912,308 26.63 3.55
2017-10-20 134.8 135.23 134.57 135 1,227,715 26.63 3.55
2017-10-19 134.47 134.96 134.2 134.57 1,043,293 26.54 3.54
2017-10-18 134.65 134.77 134.19 134.61 1,466,795 26.55 3.54
2017-10-17 134.52 134.79 134.32 134.53 767,405 26.54 3.54
2017-10-16 134.8 135.12 134.45 134.68 862,681 26.56 3.55
2017-10-13 134.98 135.15 134.51 134.71 1,052,796 26.57 3.55
2017-10-12 134.59 135.12 134.51 134.99 1,377,511 26.63 3.55
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 Price57.89Feb 21,2013
Avg Stock Price89.21

Rockwell Collins Historical PE ratio: Past 5 years

Max PE Ratio29.16Jan 26,2018
Min PE Ratio13.69Feb 21,2013
Avg PE Ratio18.31

Rockwell Collins Historical PS ratio: Past 5 years

Max PS Ratio3.56Oct 24,2017
Min PS Ratio1.74Feb 21,2013
Avg PS Ratio2.36

COL Industry Peers

Company Price Change (%)
Raytheon (RTN)217.730.45 (0.21%)
Bae Systems (BAESY)33.940.15 (0.44%)
Lockheed Martin (LMT)360.530.47 (0.13%)
General Dynamics (GD)224.191.21 (0.54%)
Boeing (BA)355.041.42 (0.4%)
Ge (GE)15.050.2 (1.35%)
L3 Technologies (LLL)212.890.46 (0.22%)

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 $135.92 and 658,912 shares of COL were traded on Feb 16, 2018. Looking at Rockwell Collins stock history data, the P/S ratio was at a low of 1.74 on Feb 21, 2013.