Home |
Free Dividend Report |
COL Dividend History |
COL Historical Stock Prices |
Preferred Stock Newsletter |
COL Options Chain |
Stock Message Boards |
COL (COL) has the following price history information. Looking back at COL historical stock prices for the last five trading days, on November 19, 2018, COL opened at $132.47, traded as high as $133.52 and as low as $130.28, and closed at $130.40. Trading volume was a total of 2.71M shares. On November 20, 2018, COL opened at $129.47, traded as high as $130.07 and as low as $128.72, and closed at $129.85. Trading volume was a total of 1.22M shares. On November 21, 2018, COL opened at $130.51, traded as high as $131.99 and as low as $129.57, and closed at $129.68. Trading volume was a total of 1.21M shares. On November 23, 2018, COL opened at $139.97, traded as high as $142.13 and as low as $139.93, and closed at $141.63. Trading volume was a total of 10.53M shares. On November 26, 2018, COL opened at $141.70, traded as high as $142.98 and as low as $141.04, and closed at $141.04. Trading volume was a total of 15.44M shares.
COL Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into COL shares, starting with a $10,000 purchase of COL, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 11/26/2018 | ||
Start price/share: | $76.60 | ||
End price/share: | $141.04 | ||
Starting shares: | 130.55 | ||
Ending shares: | 139.06 | ||
Dividends reinvested/share: | $6.15 | ||
Total return: | 96.13% | ||
Average Annual Total Return: | 15.80% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,612.63 | ||
Years: | 4.59 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 11/26/2018 | ||
Start price/share: | $76.60 | ||
End price/share: | $141.04 | ||
Dividends collected/share: | $6.15 | ||
Total return: | 92.15% | ||
Average Annual Total Return: | 15.29% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $19,219.13 | ||
Years: | 4.59 |
COL Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
11/19/2018 | $132.47 | $133.52 | $130.28 | $130.40 | 2.71M |
11/20/2018 | $129.47 | $130.07 | $128.72 | $129.85 | 1.22M |
11/21/2018 | $130.51 | $131.99 | $129.57 | $129.68 | 1.21M |
11/23/2018 | $139.97 | $142.13 | $139.93 | $141.63 | 10.53M |
11/26/2018 | $141.70 | $142.98 | $141.04 | $141.04 | 15.44M |
About COL |
Rockwell Collins designs, produces and supports communications and aviation systems for commercial and military customers and provides information management services through voice and data communication networks and solutions worldwide. Co. also provides a range of services and support to its customers through a network of service centers, including equipment repair and overhaul, service parts, field service engineering, training, technical information services and aftermarket used equipment sales. As of Sept 30 2017, Co. served customer through its Interior Systems, Commercial Systems, Government Systems and Information Management Services operating segments. |
COL Historical Closing Prices | |
Date | Close |
11/19/2018 | $130.40 |
11/20/2018 | $129.85 |
11/21/2018 | $129.68 |
11/23/2018 | $141.63 |
11/26/2018 | $141.04 |
Industrials Historical Prices |
COL is categorized under the Industrials sector; below are some other companies in the same sector:
COTV Historical Stock Prices Also explore: COL shares outstanding history
Free COL Email Alerts:
|
COL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.