TXT - Textron Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201859.1859.1858.6258.9058.901,193,200
Jan 18, 201859.2659.3958.7758.8158.81937,500
Jan 17, 201859.0459.4558.6559.1759.17988,200
Jan 16, 201860.4660.5458.3658.7858.781,584,300
Jan 12, 201859.3960.1959.2760.1560.151,213,300
Jan 11, 201858.5159.1258.5059.0959.091,047,000
Jan 10, 201858.4058.6158.1858.4058.40570,900
Jan 09, 201858.4358.7058.2658.4558.45935,000
Jan 08, 201858.6458.7157.9858.3558.351,237,500
Jan 05, 201857.9558.5157.4058.5058.502,244,100
Jan 04, 201857.8057.9057.3057.5857.581,189,500
Jan 03, 201857.0357.8057.0057.6357.631,131,100
Jan 02, 201856.9057.3256.5757.3057.301,186,800
Dec 29, 201757.1857.1856.5856.5956.59603,300
Dec 28, 201757.0057.0356.8357.0057.00455,600
Dec 27, 201757.0557.1756.7256.9756.97852,100
Dec 26, 201756.8257.1756.7856.8856.88473,200
Dec 22, 201757.0657.2456.7156.7656.76947,600
Dec 21, 201757.3257.7156.9157.1857.182,160,800
Dec 20, 201756.6057.3256.5657.0057.001,731,800
Dec 19, 201756.4556.5856.0556.3556.351,271,700
Dec 18, 201755.6456.2655.2956.1956.191,143,300
Dec 15, 201754.7655.6054.6355.2255.222,583,300
Dec 14, 201754.6254.9154.2554.3854.38823,900
Dec 14, 20170.02 Dividend
Dec 13, 201754.5455.1754.3654.6254.601,132,200
Dec 12, 201754.6855.0554.5654.5754.55842,100
Dec 11, 201754.9155.1854.5254.6354.611,016,900
Dec 08, 201755.0655.2054.7254.8454.821,088,000
Dec 07, 201753.8355.0253.8154.7954.771,088,800
Dec 06, 201753.9854.4953.9153.9253.901,281,600
Dec 05, 201755.4855.4853.9854.0153.991,342,900
Dec 04, 201755.6456.4755.1855.1855.161,975,500
Dec 01, 201755.7155.8053.3854.8954.871,451,400
Nov 30, 201755.0455.8354.5255.7155.691,656,100
Nov 29, 201754.4154.9754.3754.8454.82904,100
Nov 28, 201753.7454.3953.5954.3254.301,527,600
Nov 27, 201753.3553.7853.2353.4853.461,081,200
Nov 24, 201753.6753.8053.2853.3053.28523,300
Nov 22, 201753.7153.8553.4153.5353.51953,800
Nov 21, 201753.7854.0153.6053.6953.671,217,200
Nov 20, 201753.1953.5752.8553.4853.461,503,500
Nov 17, 201752.7453.5352.6152.9752.951,467,300
Nov 16, 201752.6453.2052.5052.9052.881,631,300
Nov 15, 201753.0053.2352.3352.4752.451,366,200
Nov 14, 201753.5353.8353.3453.5753.55875,900
Nov 13, 201754.0354.1953.5853.7053.681,875,100
Nov 10, 201754.2154.7554.0154.2754.251,104,300
Nov 09, 201755.0355.2454.0254.4054.38922,300
Nov 08, 201754.2854.9554.0854.8554.831,082,700
Nov 07, 201754.4554.8054.0754.2854.26781,900
Nov 06, 201754.5554.6954.2054.4354.41837,200
Nov 03, 201754.1754.5653.8154.5554.531,217,300
Nov 02, 201753.2954.5352.9354.2854.261,311,800
Nov 01, 201753.0153.5552.9653.4053.381,508,600
Oct 31, 201752.6652.9352.4952.7452.721,398,200
Oct 30, 201752.8052.9452.4352.6052.581,348,800
Oct 27, 201753.5753.9052.8453.0353.011,694,000
Oct 26, 201753.9954.3253.1953.7653.741,187,900
Oct 25, 201754.2954.5753.5253.7153.691,372,400
Oct 24, 201753.7054.6453.7054.4254.401,740,400
Oct 23, 201753.7654.1353.6053.7053.681,750,100
Oct 20, 201753.3354.0352.8053.7453.723,015,200
Oct 19, 201752.3353.1351.0753.1053.084,174,300
Oct 18, 201753.2353.6852.9153.5753.553,233,400
Oct 17, 201753.1953.4552.8153.0753.051,520,200
Oct 16, 201753.3453.6153.0753.3453.321,123,500
Oct 13, 201753.6153.7853.2453.2653.243,174,100
Oct 12, 201753.9254.1153.4253.5553.532,994,600
Oct 11, 201754.4654.5553.7353.9253.902,701,300
Oct 10, 201755.4955.4954.2654.4054.381,424,200
Oct 09, 201755.6455.8055.1455.3355.31637,100
Oct 06, 201755.4955.7955.3355.4955.47855,900
Oct 05, 201755.1055.7655.0555.6555.631,369,100
Oct 04, 201754.4855.0154.2254.9954.971,585,900
Oct 03, 201754.6354.6954.2754.5054.481,348,500
Oct 02, 201754.0154.6153.8254.5754.551,237,200
Sep 29, 201753.6453.9053.2753.8853.86723,000
Sep 28, 201753.7254.0553.0053.5853.56984,400
Sep 27, 201753.4354.0753.1653.9653.941,597,900
Sep 26, 201753.1253.3952.9353.1353.111,078,900
Sep 25, 201753.1053.2452.4953.0753.05631,200
Sep 22, 201753.0453.2152.6853.0953.071,065,200
Sep 21, 201753.1453.3452.9153.0653.04971,900
Sep 20, 201752.7753.5852.7753.1253.101,407,600
Sep 19, 201752.5052.8752.2852.7452.721,261,400
Sep 18, 201751.7852.4951.7452.4652.441,365,600
Sep 15, 201751.6551.9551.1251.6151.592,331,700
Sep 14, 201752.1452.4251.5651.7651.741,471,400
Sep 14, 20170.02 Dividend
Sep 13, 201752.3152.8952.2352.3552.311,727,200
Sep 12, 201751.2352.4351.2052.4152.372,788,900
Sep 11, 201749.9951.1949.6551.1951.152,883,700
Sep 08, 201748.6049.2548.5149.2449.20740,000
Sep 07, 201748.8248.8348.4548.7148.67749,400
Sep 06, 201749.0049.2248.6248.7948.751,211,400
Sep 05, 201749.1449.5048.5248.7048.661,582,600
Sep 01, 201749.3049.6649.2349.2349.19792,400
Aug 31, 201749.1249.3548.9249.0949.051,154,000
Aug 30, 201748.2349.0548.1648.9748.93896,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...