Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Textron Inc. (TXT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.04+1.70 (+2.64%)
At close: 04:04PM EDT
68.50 +2.46 (+3.73%)
After hours: 05:18PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202265.0166.0664.6466.0466.04916,100
May 26, 202263.2764.7962.8264.3464.341,269,100
May 25, 202262.9663.5861.7162.6062.601,756,800
May 24, 202263.8964.0962.0463.4063.401,144,300
May 23, 202263.5664.5262.5764.2264.221,301,400
May 20, 202263.4163.6060.7162.4962.491,581,400
May 19, 202262.8463.9462.2862.7662.761,318,600
May 18, 202264.9365.4163.2763.6563.651,403,800
May 17, 202264.3965.7464.2365.6765.671,009,100
May 16, 202263.1263.9062.5563.0963.091,119,600
May 13, 202262.7864.1062.4263.3663.361,448,100
May 12, 202261.8162.9760.3661.9561.952,183,100
May 11, 202264.3365.6862.1262.2562.251,336,200
May 10, 202265.1265.6163.2464.2364.231,408,500
May 09, 202267.3167.6363.9264.2864.281,808,700
May 06, 202269.2369.6567.6568.5468.54941,900
May 05, 202271.4371.8568.9469.7269.72972,700
May 04, 202270.0072.3069.6672.2272.221,126,700
May 03, 202270.4971.6569.3269.6769.671,570,200
May 02, 202269.3270.7468.5970.0770.071,497,600
Apr 29, 202271.8572.0368.7769.2569.252,110,200
Apr 28, 202269.8372.5268.3172.0572.052,117,200
Apr 27, 202266.4167.7366.1566.7266.721,256,500
Apr 26, 202267.9468.3766.4866.5366.531,098,700
Apr 25, 202267.3468.3965.3768.3368.331,738,400
Apr 22, 202268.5569.0367.7667.8967.891,097,700
Apr 21, 202272.0072.6368.7769.1169.111,213,800
Apr 20, 202270.6871.9170.5371.1671.16884,700
Apr 19, 202268.8570.2668.8070.0970.09820,300
Apr 18, 202268.6269.6468.0868.5068.501,211,000
Apr 14, 202269.4969.9868.4868.6568.651,083,700
Apr 13, 202267.9269.3167.9269.2069.201,265,800
Apr 12, 202267.9269.1267.4467.6867.681,086,200
Apr 11, 202268.3069.2367.7267.8367.83969,800
Apr 08, 202269.6570.3868.0468.2968.291,292,500
Apr 07, 202270.2070.4269.3269.9069.901,331,200
Apr 06, 202270.2170.9169.3470.3870.381,310,800
Apr 05, 202272.0072.8870.7670.8770.871,055,200
Apr 04, 202273.0073.1472.0872.4472.44966,500
Apr 01, 202274.9974.9972.1373.0373.031,573,400
Mar 31, 202274.9575.4774.2574.3874.381,510,600
Mar 30, 202275.8276.1174.7075.2075.20995,400
Mar 29, 202275.1876.0874.4276.0176.011,513,900
Mar 28, 202275.0975.4674.2074.7374.73950,500
Mar 25, 202274.9575.6774.6575.2175.21650,400
Mar 24, 202273.7674.8473.2474.6674.66978,100
Mar 23, 202274.4175.0073.3773.5973.59803,200
Mar 22, 202275.7675.9074.3575.0975.091,108,000
Mar 21, 202274.9475.9574.1775.2975.291,193,100
Mar 18, 202275.0575.6473.9375.1575.152,365,400
Mar 17, 202273.0675.1572.9175.1375.131,329,900
Mar 16, 202272.0074.1071.9373.5873.581,456,300
Mar 15, 202270.6072.0970.0271.8071.80841,000
Mar 14, 202270.3570.5769.3569.8969.89899,200
Mar 11, 202270.4070.8869.1169.1969.19957,800
Mar 10, 202268.5469.7368.2869.5669.56810,800
Mar 10, 20220.02 Dividend
Mar 09, 202268.8470.7768.5370.0370.011,418,000
Mar 08, 202268.5270.0767.4067.6067.581,652,500
Mar 07, 202271.3371.9367.8967.9867.961,406,500
Mar 04, 202271.3371.6769.6671.2371.21915,800
Mar 03, 202273.8573.9771.6672.3572.331,149,300
Mar 02, 202271.9773.7371.5073.4273.401,389,500
Mar 01, 202273.0073.0069.9071.0771.051,328,600
Feb 28, 202271.2873.4170.6473.1373.111,967,500
Feb 25, 202269.4871.8269.3471.4871.461,116,600
Feb 24, 202266.8369.7665.9869.5069.481,559,100
Feb 23, 202268.9069.6368.5268.5668.541,937,900
Feb 22, 202269.7969.8667.5868.0668.041,756,100
Feb 18, 202270.0070.9669.2969.5269.501,503,700
Feb 17, 202271.6071.7069.8970.1170.09846,300
Feb 16, 202270.1572.3670.1572.2072.181,686,300
Feb 15, 202269.5271.0069.3670.5470.521,066,200
Feb 14, 202269.6570.2067.8168.5668.541,248,500
Feb 11, 202270.7371.7868.6469.7169.692,075,600
Feb 10, 202270.2172.7770.2170.6270.601,572,900
Feb 09, 202269.8071.9469.2571.5971.571,375,600
Feb 08, 202267.8769.1067.3369.0469.021,036,400
Feb 07, 202267.4868.1566.8967.4767.45930,500
Feb 04, 202267.5968.1565.9567.2467.22800,700
Feb 03, 202269.1069.4767.9768.1168.091,108,400
Feb 02, 202268.3970.0268.3369.7769.751,215,500
Feb 01, 202268.0169.2067.6368.8768.851,087,200
Jan 31, 202266.0468.2965.6068.0668.041,410,100
Jan 28, 202265.6466.7464.5266.6766.651,997,800
Jan 27, 202270.3371.3665.9766.6566.633,295,100
Jan 26, 202272.0173.5270.4971.7571.731,727,300
Jan 25, 202270.5172.2569.0871.2371.211,339,800
Jan 24, 202270.2472.2468.1271.8971.871,786,700
Jan 21, 202273.0573.9271.4671.6171.591,441,300
Jan 20, 202275.0075.8173.1173.2473.22982,600
Jan 19, 202275.4476.1574.6174.8174.79879,400
Jan 18, 202276.0876.1774.2175.2175.191,469,400
Jan 14, 202275.9776.8575.3476.6676.64763,100
Jan 13, 202277.0378.1476.7477.1177.09748,200
Jan 12, 202277.2577.5475.9176.8876.86698,500
Jan 11, 202277.0177.1575.5476.5076.48897,200
Jan 10, 202278.0078.2475.8776.7576.731,206,500
Jan 07, 202277.0479.4576.6978.2578.231,698,400
Jan 06, 202277.1777.3676.2176.7876.761,026,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement