Rockwell Collins Inc (COL) Historical Stock Data
Historical Data
In the past 30 trading days, COL is down -0.12% a day on average. There have been 15 days where Rockwell Collins Inc closed green and 15 days where COL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-11-26 | 141.70 | 141.04 | ↓$0.66 (-0.47%) | 141.04 | 142.98 | 15.04M |
| 2018-11-23 | 139.97 | 141.63 | ↑$1.66 (1.19%) | 139.93 | 142.13 | 10.53M |
| 2018-11-21 | 130.51 | 129.68 | ↓$0.83 (-0.64%) | 129.57 | 131.99 | 1.21M |
| 2018-11-20 | 129.47 | 129.85 | ↑$0.38 (0.29%) | 128.72 | 130.07 | 1.22M |
| 2018-11-19 | 132.47 | 130.40 | ↓$2.07 (-1.56%) | 130.28 | 133.52 | 2.70M |
| 2018-11-16 | 133.25 | 132.50 | ↓$0.75 (-0.56%) | 131.11 | 133.50 | 1.72M |
| 2018-11-15 | 131.02 | 133.28 | ↑$2.26 (1.72%) | 130.89 | 134.22 | 2.11M |
| 2018-11-14 | 131.74 | 132.10 | ↑$0.36 (0.27%) | 131.07 | 132.40 | 1.70M |
| 2018-11-13 | 130.22 | 131.48 | ↑$1.26 (0.97%) | 130.14 | 132.19 | 1.20M |
| 2018-11-12 | 133.42 | 130.25 | ↓$3.17 (-2.38%) | 130.14 | 133.42 | 0.96M |
| 2018-11-09 | 132.03 | 133.22 | ↑$1.19 (0.90%) | 131.98 | 133.32 | 1.07M |
| 2018-11-08 | 132.90 | 132.57 | ↓$0.33 (-0.25%) | 132.17 | 133.21 | 1.03M |
| 2018-11-07 | 131.74 | 132.92 | ↑$1.18 (0.90%) | 131.06 | 133.25 | 2.46M |
| 2018-11-06 | 131.20 | 131.26 | ↑$0.06 (0.05%) | 130.23 | 131.66 | 1.36M |
| 2018-11-05 | 131.49 | 131.25 | ↓$0.24 (-0.18%) | 129.98 | 131.75 | 1.20M |
| 2018-11-02 | 131.48 | 131.58 | ↑$0.10 (0.08%) | 130.37 | 132.46 | 1.71M |
| 2018-11-01 | 128.30 | 130.35 | ↑$2.05 (1.60%) | 127.87 | 130.97 | 2.25M |
| 2018-10-31 | 128.89 | 128.02 | ↓$0.87 (-0.67%) | 127.60 | 129.21 | 1.22M |
| 2018-10-30 | 126.67 | 128.20 | ↑$1.53 (1.21%) | 126.07 | 128.32 | 1.08M |
| 2018-10-29 | 128.89 | 126.41 | ↓$2.48 (-1.92%) | 125.04 | 129.85 | 2.05M |
| 2018-10-26 | 129.14 | 128.27 | ↓$0.87 (-0.67%) | 127.74 | 129.38 | 1.20M |
| 2018-10-25 | 128.29 | 129.28 | ↑$0.99 (0.77%) | 128.01 | 130.18 | 1.26M |
| 2018-10-24 | 132.65 | 128.13 | ↓$4.52 (-3.41%) | 128.00 | 132.71 | 1.44M |
| 2018-10-23 | 129.92 | 132.27 | ↑$2.35 (1.81%) | 129.92 | 132.99 | 2.07M |
| 2018-10-22 | 131.52 | 130.50 | ↓$1.02 (-0.78%) | 129.69 | 131.67 | 0.94M |
| 2018-10-19 | 132.14 | 131.50 | ↓$0.64 (-0.48%) | 131.08 | 132.64 | 2.17M |
| 2018-10-18 | 132.89 | 131.99 | ↓$0.90 (-0.68%) | 131.63 | 133.39 | 1.84M |
| 2018-10-17 | 134.97 | 133.59 | ↓$1.38 (-1.02%) | 133.19 | 135.45 | 1.17M |
| 2018-10-16 | 134.95 | 135.06 | ↑$0.11 (0.08%) | 134.18 | 135.29 | 1.40M |
| 2018-10-15 | 134.51 | 134.73 | ↑$0.22 (0.16%) | 133.91 | 135.50 | 0.97M |
Create an account or log in to view more rows.
$COL super bullish
$COL good support.....
$COL I hope I never have to work for anyone again after this
$COL i'm out of slaps for the day
$COL I hope I never have to work for anyone again after this
$COL wow. The volume is so low today. Unreal
$COL Ride this train. You won't regret.
$COL getting this mare ready to run today
$COL buying time
added
$COL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol