TXT Historical Prices | Textron Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Textron Inc. (TXT)

-NYSE

27.18 Jun 18, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	27.16	27.32	26.90	27.18	2,206,300	27.18
Jun 17, 2013	26.75	27.32	26.62	27.09	2,608,300	27.09
Jun 14, 2013	26.56	26.86	26.38	26.50	2,031,000	26.50
Jun 13, 2013	26.13	26.73	25.93	26.60	2,252,400	26.60
Jun 12, 2013	26.92	26.98	25.99	26.12	3,303,500	26.12
Jun 12, 2013	0.02 Dividend
Jun 11, 2013	26.59	27.41	26.48	26.65	3,465,400	26.63
Jun 10, 2013	26.96	27.28	26.82	26.91	2,406,200	26.89
Jun 7, 2013	26.62	27.18	26.48	26.92	2,628,300	26.90
Jun 6, 2013	25.75	26.47	25.67	26.47	2,068,300	26.45
Jun 5, 2013	26.36	26.36	25.66	25.74	1,682,700	25.72
Jun 4, 2013	26.76	27.09	26.30	26.46	3,356,300	26.44
Jun 3, 2013	27.05	27.18	26.39	26.83	1,693,900	26.81
May 31, 2013	27.15	27.57	26.96	26.96	3,021,000	26.94
May 30, 2013	26.63	27.38	26.60	27.32	2,804,200	27.30
May 29, 2013	27.54	27.59	26.91	26.94	2,588,400	26.92
May 28, 2013	27.88	28.18	27.69	27.80	2,359,900	27.78
May 24, 2013	27.00	27.66	26.71	27.51	2,213,600	27.49
May 23, 2013	26.93	27.34	26.77	27.15	2,916,400	27.13
May 22, 2013	28.12	28.42	27.25	27.28	3,667,600	27.26
May 21, 2013	28.25	28.39	28.00	28.09	2,186,900	28.07
May 20, 2013	28.12	28.29	28.04	28.20	2,062,200	28.18
May 17, 2013	27.77	28.26	27.69	28.25	2,524,100	28.23
May 16, 2013	27.49	27.81	27.42	27.60	3,976,500	27.58
May 15, 2013	27.25	27.63	27.13	27.61	1,589,500	27.59
May 14, 2013	27.16	27.35	27.07	27.32	2,447,900	27.30
May 13, 2013	27.11	27.23	26.97	27.15	2,538,800	27.13
May 10, 2013	27.02	27.13	26.69	27.13	1,979,200	27.11
May 9, 2013	26.74	27.25	26.68	27.04	1,814,000	27.02
May 8, 2013	26.86	26.88	26.55	26.73	1,557,200	26.71
May 7, 2013	26.90	27.48	26.78	26.90	3,447,400	26.88
May 6, 2013	25.72	26.78	25.68	26.76	4,385,100	26.74
May 3, 2013	25.98	26.31	25.70	25.72	4,081,900	25.70
May 2, 2013	25.02	25.66	24.91	25.57	6,184,500	25.55
May 1, 2013	25.66	25.74	24.87	24.88	3,943,000	24.86
Apr 30, 2013	25.96	26.12	25.63	25.75	2,025,900	25.73
Apr 29, 2013	26.14	26.33	25.95	26.14	1,815,200	26.12
Apr 26, 2013	26.02	26.15	25.54	26.06	5,794,000	26.04
Apr 25, 2013	25.93	26.44	25.91	26.18	3,909,200	26.16
Apr 24, 2013	25.79	26.05	25.53	25.76	4,019,900	25.74
Apr 23, 2013	25.91	26.21	25.62	25.72	3,934,800	25.70
Apr 22, 2013	26.41	26.41	25.50	25.78	3,170,500	25.76
Apr 19, 2013	25.86	26.50	25.52	26.35	3,735,900	26.33
Apr 18, 2013	26.07	26.30	25.60	25.76	6,123,100	25.74
Apr 17, 2013	26.65	26.72	25.22	25.41	16,627,500	25.39
Apr 16, 2013	28.79	29.46	28.77	29.35	4,416,200	29.33
Apr 15, 2013	29.56	29.65	28.43	28.48	1,803,500	28.46
Apr 12, 2013	29.78	29.86	29.54	29.81	2,135,100	29.79
Apr 11, 2013	29.16	30.22	29.16	29.94	3,814,700	29.92
Apr 10, 2013	28.74	29.29	28.74	29.14	2,329,300	29.12
Apr 9, 2013	29.08	29.08	28.59	28.68	2,203,700	28.66
Apr 8, 2013	28.53	28.97	28.43	28.97	1,902,100	28.95
Apr 5, 2013	28.30	28.72	28.16	28.56	2,929,800	28.54
Apr 4, 2013	28.58	28.81	28.46	28.79	1,954,700	28.77
Apr 3, 2013	28.77	28.98	28.51	28.52	2,349,900	28.50
Apr 2, 2013	29.34	29.52	28.57	28.77	2,075,900	28.75
Apr 1, 2013	29.82	29.86	29.05	29.19	2,355,400	29.17
Mar 28, 2013	29.59	29.86	29.38	29.81	1,822,200	29.79
Mar 27, 2013	29.65	29.65	29.22	29.50	2,036,300	29.48
Mar 26, 2013	29.98	30.08	29.69	29.86	1,749,500	29.84
Mar 25, 2013	30.59	30.83	29.64	29.69	3,216,800	29.67
Mar 22, 2013	30.91	31.11	30.65	30.75	2,073,100	30.73
Mar 21, 2013	31.00	31.22	30.71	30.71	1,396,600	30.69
Mar 20, 2013	30.94	31.30	30.78	31.21	1,898,400	31.19
Mar 19, 2013	31.07	31.16	30.46	30.70	1,600,700	30.68
Mar 18, 2013	30.69	31.10	30.24	30.92	1,718,900	30.90
Mar 15, 2013	31.01	31.25	30.90	31.05	3,947,200	31.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TXT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Textron Inc. (TXT)