TXT: Historical Prices for TEXTRON INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.00	20.01	19.41	19.64	5,398,400	19.64
19-Nov-09	19.95	20.27	19.36	20.18	4,325,100	20.18
18-Nov-09	20.27	20.38	20.06	20.23	2,327,100	20.23
17-Nov-09	20.24	20.46	19.94	20.40	2,146,200	20.40
16-Nov-09	19.95	20.65	19.95	20.43	4,044,100	20.43
13-Nov-09	20.00	20.09	19.66	19.81	3,939,900	19.81
12-Nov-09	20.44	20.46	19.85	19.96	2,704,700	19.96
11-Nov-09	20.89	21.00	20.27	20.49	4,509,700	20.49
10-Nov-09	19.78	20.69	19.74	20.59	6,412,800	20.59
9-Nov-09	19.51	20.10	19.44	19.92	4,134,200	19.92
6-Nov-09	18.82	19.50	18.80	19.33	3,296,700	19.33
5-Nov-09	18.88	19.16	18.42	19.13	3,831,400	19.13
4-Nov-09	18.91	19.14	18.61	18.75	4,377,700	18.75
3-Nov-09	17.88	18.54	17.55	18.51	4,744,200	18.51
2-Nov-09	18.09	18.46	17.71	18.12	4,758,200	18.12
30-Oct-09	18.91	18.91	17.70	17.78	5,367,400	17.78
29-Oct-09	18.71	19.06	18.26	19.01	4,565,500	19.01
28-Oct-09	19.31	19.74	18.31	18.43	7,242,300	18.43
27-Oct-09	19.29	20.28	18.94	19.67	14,224,400	19.67
26-Oct-09	19.11	19.75	18.22	18.36	7,009,400	18.36
23-Oct-09	19.67	19.70	18.97	19.13	3,523,400	19.13
22-Oct-09	19.02	19.68	18.76	19.64	4,251,100	19.64
21-Oct-09	19.22	19.98	18.93	18.96	5,718,900	18.96
20-Oct-09	20.02	20.05	19.15	19.32	4,686,300	19.32
19-Oct-09	19.85	20.19	19.69	20.08	2,940,000	20.08
16-Oct-09	20.09	20.39	19.55	19.92	3,997,000	19.92
15-Oct-09	20.03	20.34	19.61	20.34	4,445,000	20.34
14-Oct-09	19.54	20.15	19.39	20.07	5,257,600	20.07
13-Oct-09	19.51	19.59	19.10	19.15	3,767,600	19.15
12-Oct-09	19.60	20.00	19.48	19.60	2,779,000	19.60
9-Oct-09	19.28	19.57	19.00	19.49	3,022,200	19.49
8-Oct-09	18.90	19.49	18.90	19.38	3,358,800	19.38
7-Oct-09	18.69	18.87	18.44	18.70	2,515,000	18.70
6-Oct-09	18.70	19.31	18.50	18.72	5,248,400	18.72
5-Oct-09	18.08	18.46	17.77	18.45	4,063,100	18.45
2-Oct-09	17.50	17.95	17.39	17.51	7,300,800	17.51
1-Oct-09	18.81	18.98	18.12	18.15	7,201,200	18.15
30-Sep-09	18.76	19.25	18.40	18.98	8,371,000	18.98
29-Sep-09	18.68	18.89	18.10	18.71	5,439,000	18.71
28-Sep-09	18.30	18.89	18.06	18.59	4,684,300	18.59
25-Sep-09	17.51	18.16	17.30	17.88	10,121,000	17.88
24-Sep-09	19.25	19.34	18.11	18.34	6,781,000	18.34
23-Sep-09	19.28	19.37	18.60	19.20	7,355,700	19.20
22-Sep-09	19.51	19.65	19.10	19.37	6,123,400	19.37
21-Sep-09	19.07	19.40	18.58	19.25	6,106,800	19.25
18-Sep-09	19.42	19.68	19.15	19.44	7,397,400	19.44
17-Sep-09	20.17	20.84	19.18	19.40	10,781,500	19.40
16-Sep-09	20.85	20.99	19.91	20.15	10,741,000	20.15
15-Sep-09	19.41	20.58	19.14	20.55	14,676,000	20.55
14-Sep-09	18.84	19.33	18.65	19.27	8,088,200	19.27
11-Sep-09	19.55	20.00	18.93	19.02	12,889,800	19.02
10-Sep-09	18.53	19.09	18.35	19.02	7,996,100	19.02
9-Sep-09	18.14	18.79	18.00	18.41	10,729,100	18.41
9-Sep-09	$ 0.02 Dividend
8-Sep-09	17.30	18.08	17.16	18.00	7,084,800	17.98
4-Sep-09	16.81	17.24	16.50	17.07	5,823,300	17.05
3-Sep-09	17.68	17.72	16.34	16.86	13,272,100	16.84
2-Sep-09	16.40	17.76	15.92	17.39	23,856,000	17.37
1-Sep-09	16.11	16.69	15.50	15.50	12,476,700	15.48
31-Aug-09	15.48	15.52	15.19	15.36	4,565,300	15.34
28-Aug-09	15.74	15.80	15.33	15.67	6,331,500	15.65
27-Aug-09	15.64	15.78	15.15	15.52	6,561,800	15.50
26-Aug-09	14.73	15.71	14.68	15.64	11,745,500	15.62
25-Aug-09	14.91	15.00	14.65	14.80	5,847,500	14.78
24-Aug-09	14.71	15.07	14.52	14.75	5,660,000	14.73
21-Aug-09	14.31	14.82	14.23	14.58	4,523,700	14.56
20-Aug-09	13.98	14.29	13.95	14.13	2,391,600	14.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions