U.S. markets open in 9 hours 19 minutes

Textron Inc. (TXT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.08+0.77 (+1.14%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202166.6568.1866.0168.0868.081,350,100
May 06, 202166.1067.3565.8567.3167.311,492,500
May 05, 202165.2966.0365.2965.7065.70984,400
May 04, 202165.3665.7864.3465.5065.501,253,800
May 03, 202164.8465.8664.1565.5665.561,888,600
Apr 30, 202163.1064.4962.9164.2464.241,761,700
Apr 29, 202162.7663.5661.8663.1463.141,351,700
Apr 28, 202161.0061.9060.7561.7561.751,388,100
Apr 27, 202160.9661.7260.7961.1861.18889,900
Apr 26, 202160.7961.3560.7960.9060.90757,000
Apr 23, 202159.0960.6358.8360.4360.43842,200
Apr 22, 202159.3759.9358.6259.0959.09897,400
Apr 21, 202157.7459.3657.5259.2059.201,173,300
Apr 20, 202158.5658.8657.3258.2258.221,664,900
Apr 19, 202160.0060.0058.4559.0659.061,335,700
Apr 16, 202158.4958.7857.7858.5458.54924,900
Apr 15, 202158.6058.9957.7157.9357.93954,100
Apr 14, 202158.1059.3158.1058.5758.57904,200
Apr 13, 202158.0458.2456.9057.9157.91972,600
Apr 12, 202158.1258.4757.4158.4358.43556,700
Apr 09, 202158.0058.4557.2958.3858.38935,600
Apr 08, 202158.7458.7557.2657.8957.891,441,700
Apr 07, 202157.0657.1256.5257.0757.07691,100
Apr 06, 202157.1257.9256.8056.8856.88953,300
Apr 05, 202157.4858.0257.2657.5657.56772,900
Apr 01, 202155.9957.0655.7957.0357.03926,900
Mar 31, 202156.5057.2355.8456.0856.081,294,000
Mar 30, 202154.2255.5453.7855.2955.291,222,100
Mar 29, 202154.6155.4353.8253.9653.961,036,000
Mar 26, 202154.5054.7453.6554.7054.70898,800
Mar 25, 202152.1854.2951.7254.1754.17869,200
Mar 24, 202152.9854.1952.5652.5752.57744,100
Mar 23, 202153.8854.2951.9252.1852.181,122,800
Mar 22, 202154.9555.2253.6454.4254.42816,300
Mar 19, 202155.0855.8053.4855.3155.311,909,100
Mar 18, 202155.4057.0455.1555.3555.351,305,400
Mar 17, 202154.1455.6353.9055.4355.431,078,000
Mar 16, 202155.1455.1453.4853.9153.91869,000
Mar 15, 202155.4355.5054.2555.3055.301,110,500
Mar 12, 202153.5655.7053.4955.0655.063,821,900
Mar 11, 202152.7254.1652.6553.2253.221,251,900
Mar 11, 20210.02 Dividend
Mar 10, 202151.0352.9851.0352.7552.73915,100
Mar 09, 202152.7452.7450.9450.9950.97971,500
Mar 08, 202152.3353.2951.7352.1252.101,187,900
Mar 05, 202150.8152.1748.8351.9151.89990,500
Mar 04, 202151.1751.4648.8350.0049.981,175,800
Mar 03, 202151.4052.5451.0451.0751.051,150,000
Mar 02, 202151.3451.8651.0951.4351.41802,000
Mar 01, 202151.3752.0751.0051.5651.541,097,800
Feb 26, 202150.4351.0449.3850.3450.321,564,900
Feb 25, 202153.3053.6850.3750.5750.551,151,600
Feb 24, 202152.0253.9152.0253.4853.461,002,300
Feb 23, 202150.8252.2150.1552.2052.181,293,600
Feb 22, 202150.5051.6850.2950.6150.591,412,200
Feb 19, 202149.4950.8549.4850.8150.791,259,800
Feb 18, 202150.2650.3349.0049.0349.01873,200
Feb 17, 202151.3451.3450.6150.7850.761,141,900
Feb 16, 202150.9151.4450.6751.3051.28771,800
Feb 12, 202150.3651.1350.3650.8950.87817,300
Feb 11, 202149.4450.6749.2650.6450.621,087,800
Feb 10, 202149.3449.6448.5749.3249.30718,600
Feb 09, 202149.4049.9149.0549.2849.26547,000
Feb 08, 202148.5049.8148.5049.7449.72987,800
Feb 05, 202147.8948.5247.4248.0648.04944,000
Feb 04, 202146.4447.4746.3947.2847.261,046,400
Feb 03, 202145.6046.4745.3646.3046.28652,600
Feb 02, 202145.9946.6445.6845.9045.88978,300
Feb 01, 202145.7045.7044.3645.3445.321,065,400
Jan 29, 202146.6146.7645.1645.2645.241,430,100
Jan 28, 202146.0447.5246.0046.9146.891,447,800
Jan 27, 202148.5049.9445.6145.8945.872,088,300
Jan 26, 202150.4850.6549.3549.5949.572,300,700
Jan 25, 202149.2750.4648.8049.9649.942,005,100
Jan 22, 202148.7349.9148.1349.7349.711,131,500
Jan 21, 202149.2849.9148.8649.1649.14694,100
Jan 20, 202149.5949.9049.2949.6349.61603,200
Jan 19, 202149.5250.0949.0949.3749.35687,100
Jan 15, 202149.7049.9548.7448.9448.92968,500
Jan 14, 202149.3650.8649.2150.1950.171,056,500
Jan 13, 202149.5049.6548.1848.9448.92772,600
Jan 12, 202148.6450.3248.2249.7549.731,160,600
Jan 11, 202147.7148.8847.6048.5948.571,153,500
Jan 08, 202148.7048.8447.3748.4248.40702,700
Jan 07, 202147.0448.9346.7048.8048.781,319,500
Jan 06, 202147.4648.3247.0647.6047.581,253,100
Jan 05, 202146.5747.4046.4547.0347.011,047,200
Jan 04, 202148.1648.4746.1046.3846.36975,200
Dec 31, 202048.3648.4247.8848.3348.31470,900
Dec 30, 202047.5548.8147.5148.4448.42822,100
Dec 29, 202047.9948.0146.9647.5147.49654,100
Dec 28, 202048.3648.9547.5647.7047.68559,800
Dec 24, 202048.4448.5047.8748.0748.05197,500
Dec 23, 202047.1748.6247.1748.3148.29722,900
Dec 22, 202047.1747.4946.8046.8246.80707,300
Dec 21, 202046.4947.4646.0047.1247.10925,000
Dec 18, 202046.8247.5946.7447.3747.352,240,500
Dec 17, 202046.9447.2846.6746.9946.97800,900
Dec 16, 202048.1348.1346.7146.7446.721,071,800
Dec 15, 202047.0348.1146.5148.0648.04961,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...