TXT - Textron Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201951.2852.1251.1151.4051.401,124,300
Sep 12, 201951.1751.3449.8250.8950.891,374,600
Sep 12, 20190.02 Dividend
Sep 11, 201950.2551.3249.0651.1851.162,188,400
Sep 10, 201947.9350.2547.8450.2350.212,185,300
Sep 09, 201946.6648.0546.5347.9547.932,031,100
Sep 06, 201946.5546.7846.2246.4846.461,272,500
Sep 05, 201945.0046.4645.0046.2946.271,771,700
Sep 04, 201944.2844.6143.9144.4544.431,113,800
Sep 03, 201944.5544.5843.2643.6443.621,433,300
Aug 30, 201944.8645.4844.8545.0044.981,422,700
Aug 29, 201944.0044.7343.9244.5944.57758,200
Aug 28, 201942.6943.4942.3043.4043.38844,000
Aug 27, 201943.5043.5542.7242.7742.75911,300
Aug 26, 201943.6843.7542.8243.3143.291,201,700
Aug 23, 201944.4144.7042.8743.0743.051,473,000
Aug 22, 201945.2045.3644.8244.8644.84717,600
Aug 21, 201945.3945.4844.9345.0845.061,087,100
Aug 20, 201944.9845.0544.1844.7644.741,300,900
Aug 19, 201945.1545.6144.8545.2045.181,167,000
Aug 16, 201943.8144.4643.5544.3644.343,261,200
Aug 15, 201943.2743.5342.5343.3643.341,904,200
Aug 14, 201944.5544.6643.0043.1843.161,833,000
Aug 13, 201945.6146.5645.2145.3945.371,874,900
Aug 12, 201946.3246.3545.3345.3945.371,047,400
Aug 09, 201948.0548.1546.7146.7746.751,469,700
Aug 08, 201947.4948.3247.4148.2548.23968,200
Aug 07, 201946.8347.2745.7747.1047.081,723,800
Aug 06, 201947.1547.5246.5747.4847.461,412,400
Aug 05, 201946.0047.0045.6746.6546.632,452,800
Aug 02, 201947.9747.9746.8447.0347.011,449,400
Aug 01, 201949.1449.4247.8348.0147.991,929,100
Jul 31, 201950.1250.2848.9749.3049.281,698,800
Jul 30, 201949.6150.3849.3950.3450.321,444,100
Jul 29, 201949.8750.2349.7149.8649.841,264,300
Jul 26, 201950.7350.7450.0150.0450.021,268,200
Jul 25, 201952.1252.1250.5150.7950.772,127,900
Jul 24, 201950.9952.1350.5452.1152.091,446,800
Jul 23, 201950.3351.1349.9551.0551.031,817,600
Jul 22, 201949.0949.8049.0849.7849.761,686,700
Jul 19, 201949.2549.7548.8949.1449.122,483,300
Jul 18, 201948.7648.9047.3948.8548.833,502,900
Jul 17, 201952.5053.0048.8748.8848.866,683,700
Jul 16, 201953.5654.2453.4854.0354.012,004,900
Jul 15, 201953.3653.7152.9853.4353.411,014,700
Jul 12, 201952.6553.6552.6153.6153.59935,900
Jul 11, 201952.3352.6351.9952.5252.501,327,200
Jul 10, 201953.3653.7052.4252.4252.401,808,200
Jul 09, 201952.2553.4852.2453.3453.321,312,200
Jul 08, 201952.7753.1552.2952.6852.661,383,800
Jul 05, 201952.4853.1751.9353.1553.13679,600
Jul 03, 201953.0853.0852.5652.8952.87619,400
Jul 02, 201953.1253.1252.6052.8752.851,145,500
Jul 01, 201953.7454.2252.7353.1353.111,038,000
Jun 28, 201952.0653.0651.8753.0453.022,563,100
Jun 27, 201951.4352.0151.4351.8751.851,182,000
Jun 26, 201951.7151.7451.3451.3951.371,195,700
Jun 25, 201951.8651.9851.4051.6151.59950,800
Jun 24, 201951.7552.1951.5751.8151.791,146,500
Jun 21, 201952.3852.6151.8651.9151.892,755,500
Jun 20, 201951.6452.5151.4952.4752.451,435,300
Jun 19, 201951.1851.4550.5051.0150.991,131,300
Jun 18, 201949.6051.0349.6050.9750.951,250,100
Jun 17, 201949.5349.7749.0549.2749.25926,700
Jun 14, 201949.5849.7549.0749.4549.431,152,000
Jun 13, 201948.9249.7348.7149.7349.711,096,000
Jun 13, 20190.02 Dividend
Jun 12, 201948.4248.9148.2548.7548.71907,700
Jun 11, 201950.0950.2248.5748.6648.621,569,200
Jun 10, 201949.6350.2449.5149.5749.531,010,700
Jun 07, 201948.6149.3748.4449.1149.07919,100
Jun 06, 201948.5148.6647.8248.3848.34874,200
Jun 05, 201948.7948.8347.8148.5448.501,180,500
Jun 04, 201946.9148.4446.9148.3948.351,444,900
Jun 03, 201945.2146.6945.2146.3146.271,498,200
May 31, 201945.6245.7745.1845.3045.261,620,100
May 30, 201946.4746.7345.8746.1446.10927,700
May 29, 201946.6246.6746.0046.4546.41921,800
May 28, 201947.6047.7446.7246.7946.751,402,800
May 24, 201947.7648.0047.2647.5647.521,113,500
May 23, 201947.9747.9946.5147.4347.392,951,100
May 22, 201949.2749.3148.5148.7048.661,314,300
May 21, 201949.1349.9248.8949.4249.381,400,500
May 20, 201948.7049.0848.4248.6448.601,417,200
May 17, 201950.4550.4549.0749.1049.061,532,700
May 16, 201950.2951.2350.1950.9850.941,087,100
May 15, 201949.5950.4248.9850.0950.051,279,400
May 14, 201949.3550.5449.1350.0950.051,895,300
May 13, 201950.1550.5548.6449.1049.061,588,800
May 10, 201950.5051.6450.0151.4951.451,309,800
May 09, 201951.1751.2250.3950.8450.801,564,900
May 08, 201951.8352.3551.6151.7451.701,409,100
May 07, 201952.4552.6851.3551.7651.721,375,800
May 06, 201952.3153.3451.8753.1953.151,402,300
May 03, 201952.7453.3552.5753.3053.261,116,300
May 02, 201952.8153.0952.3252.4952.451,125,700
May 01, 201953.1953.7452.8452.8652.821,408,200
Apr 30, 201953.4453.6252.4353.0052.961,879,100
Apr 29, 201953.6554.0053.3453.4953.45998,200
Apr 26, 201953.4053.8153.2753.6053.561,281,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...