Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,158.24
+100.40(+2.47%)
Dow 30
33,212.96
+575.77(+1.76%)
Nasdaq
12,131.13
+390.48(+3.33%)
Russell 2000
1,887.90
+49.66(+2.70%)
Crude Oil
115.07
+0.98(+0.86%)
Gold
1,857.30
+3.40(+0.18%)

Advertisement

Advertisement

Advertisement

Advertisement

Textron Inc. (TXT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	65.01	66.06	64.64	66.04	66.04	916,100
May 26, 2022	63.27	64.79	62.82	64.34	64.34	1,269,100
May 25, 2022	62.96	63.58	61.71	62.60	62.60	1,756,800
May 24, 2022	63.89	64.09	62.04	63.40	63.40	1,144,300
May 23, 2022	63.56	64.52	62.57	64.22	64.22	1,301,400
May 20, 2022	63.41	63.60	60.71	62.49	62.49	1,581,400
May 19, 2022	62.84	63.94	62.28	62.76	62.76	1,318,600
May 18, 2022	64.93	65.41	63.27	63.65	63.65	1,403,800
May 17, 2022	64.39	65.74	64.23	65.67	65.67	1,009,100
May 16, 2022	63.12	63.90	62.55	63.09	63.09	1,119,600
May 13, 2022	62.78	64.10	62.42	63.36	63.36	1,448,100
May 12, 2022	61.81	62.97	60.36	61.95	61.95	2,183,100
May 11, 2022	64.33	65.68	62.12	62.25	62.25	1,336,200
May 10, 2022	65.12	65.61	63.24	64.23	64.23	1,408,500
May 09, 2022	67.31	67.63	63.92	64.28	64.28	1,808,700
May 06, 2022	69.23	69.65	67.65	68.54	68.54	941,900
May 05, 2022	71.43	71.85	68.94	69.72	69.72	972,700
May 04, 2022	70.00	72.30	69.66	72.22	72.22	1,126,700
May 03, 2022	70.49	71.65	69.32	69.67	69.67	1,570,200
May 02, 2022	69.32	70.74	68.59	70.07	70.07	1,497,600
Apr 29, 2022	71.85	72.03	68.77	69.25	69.25	2,110,200
Apr 28, 2022	69.83	72.52	68.31	72.05	72.05	2,117,200
Apr 27, 2022	66.41	67.73	66.15	66.72	66.72	1,256,500
Apr 26, 2022	67.94	68.37	66.48	66.53	66.53	1,098,700
Apr 25, 2022	67.34	68.39	65.37	68.33	68.33	1,738,400
Apr 22, 2022	68.55	69.03	67.76	67.89	67.89	1,097,700
Apr 21, 2022	72.00	72.63	68.77	69.11	69.11	1,213,800
Apr 20, 2022	70.68	71.91	70.53	71.16	71.16	884,700
Apr 19, 2022	68.85	70.26	68.80	70.09	70.09	820,300
Apr 18, 2022	68.62	69.64	68.08	68.50	68.50	1,211,000
Apr 14, 2022	69.49	69.98	68.48	68.65	68.65	1,083,700
Apr 13, 2022	67.92	69.31	67.92	69.20	69.20	1,265,800
Apr 12, 2022	67.92	69.12	67.44	67.68	67.68	1,086,200
Apr 11, 2022	68.30	69.23	67.72	67.83	67.83	969,800
Apr 08, 2022	69.65	70.38	68.04	68.29	68.29	1,292,500
Apr 07, 2022	70.20	70.42	69.32	69.90	69.90	1,331,200
Apr 06, 2022	70.21	70.91	69.34	70.38	70.38	1,310,800
Apr 05, 2022	72.00	72.88	70.76	70.87	70.87	1,055,200
Apr 04, 2022	73.00	73.14	72.08	72.44	72.44	966,500
Apr 01, 2022	74.99	74.99	72.13	73.03	73.03	1,573,400
Mar 31, 2022	74.95	75.47	74.25	74.38	74.38	1,510,600
Mar 30, 2022	75.82	76.11	74.70	75.20	75.20	995,400
Mar 29, 2022	75.18	76.08	74.42	76.01	76.01	1,513,900
Mar 28, 2022	75.09	75.46	74.20	74.73	74.73	950,500
Mar 25, 2022	74.95	75.67	74.65	75.21	75.21	650,400
Mar 24, 2022	73.76	74.84	73.24	74.66	74.66	978,100
Mar 23, 2022	74.41	75.00	73.37	73.59	73.59	803,200
Mar 22, 2022	75.76	75.90	74.35	75.09	75.09	1,108,000
Mar 21, 2022	74.94	75.95	74.17	75.29	75.29	1,193,100
Mar 18, 2022	75.05	75.64	73.93	75.15	75.15	2,365,400
Mar 17, 2022	73.06	75.15	72.91	75.13	75.13	1,329,900
Mar 16, 2022	72.00	74.10	71.93	73.58	73.58	1,456,300
Mar 15, 2022	70.60	72.09	70.02	71.80	71.80	841,000
Mar 14, 2022	70.35	70.57	69.35	69.89	69.89	899,200
Mar 11, 2022	70.40	70.88	69.11	69.19	69.19	957,800
Mar 10, 2022	68.54	69.73	68.28	69.56	69.56	810,800
Mar 10, 2022	0.02 Dividend
Mar 09, 2022	68.84	70.77	68.53	70.03	70.01	1,418,000
Mar 08, 2022	68.52	70.07	67.40	67.60	67.58	1,652,500
Mar 07, 2022	71.33	71.93	67.89	67.98	67.96	1,406,500
Mar 04, 2022	71.33	71.67	69.66	71.23	71.21	915,800
Mar 03, 2022	73.85	73.97	71.66	72.35	72.33	1,149,300
Mar 02, 2022	71.97	73.73	71.50	73.42	73.40	1,389,500
Mar 01, 2022	73.00	73.00	69.90	71.07	71.05	1,328,600
Feb 28, 2022	71.28	73.41	70.64	73.13	73.11	1,967,500
Feb 25, 2022	69.48	71.82	69.34	71.48	71.46	1,116,600
Feb 24, 2022	66.83	69.76	65.98	69.50	69.48	1,559,100
Feb 23, 2022	68.90	69.63	68.52	68.56	68.54	1,937,900
Feb 22, 2022	69.79	69.86	67.58	68.06	68.04	1,756,100
Feb 18, 2022	70.00	70.96	69.29	69.52	69.50	1,503,700
Feb 17, 2022	71.60	71.70	69.89	70.11	70.09	846,300
Feb 16, 2022	70.15	72.36	70.15	72.20	72.18	1,686,300
Feb 15, 2022	69.52	71.00	69.36	70.54	70.52	1,066,200
Feb 14, 2022	69.65	70.20	67.81	68.56	68.54	1,248,500
Feb 11, 2022	70.73	71.78	68.64	69.71	69.69	2,075,600
Feb 10, 2022	70.21	72.77	70.21	70.62	70.60	1,572,900
Feb 09, 2022	69.80	71.94	69.25	71.59	71.57	1,375,600
Feb 08, 2022	67.87	69.10	67.33	69.04	69.02	1,036,400
Feb 07, 2022	67.48	68.15	66.89	67.47	67.45	930,500
Feb 04, 2022	67.59	68.15	65.95	67.24	67.22	800,700
Feb 03, 2022	69.10	69.47	67.97	68.11	68.09	1,108,400
Feb 02, 2022	68.39	70.02	68.33	69.77	69.75	1,215,500
Feb 01, 2022	68.01	69.20	67.63	68.87	68.85	1,087,200
Jan 31, 2022	66.04	68.29	65.60	68.06	68.04	1,410,100
Jan 28, 2022	65.64	66.74	64.52	66.67	66.65	1,997,800
Jan 27, 2022	70.33	71.36	65.97	66.65	66.63	3,295,100
Jan 26, 2022	72.01	73.52	70.49	71.75	71.73	1,727,300
Jan 25, 2022	70.51	72.25	69.08	71.23	71.21	1,339,800
Jan 24, 2022	70.24	72.24	68.12	71.89	71.87	1,786,700
Jan 21, 2022	73.05	73.92	71.46	71.61	71.59	1,441,300
Jan 20, 2022	75.00	75.81	73.11	73.24	73.22	982,600
Jan 19, 2022	75.44	76.15	74.61	74.81	74.79	879,400
Jan 18, 2022	76.08	76.17	74.21	75.21	75.19	1,469,400
Jan 14, 2022	75.97	76.85	75.34	76.66	76.64	763,100
Jan 13, 2022	77.03	78.14	76.74	77.11	77.09	748,200
Jan 12, 2022	77.25	77.54	75.91	76.88	76.86	698,500
Jan 11, 2022	77.01	77.15	75.54	76.50	76.48	897,200
Jan 10, 2022	78.00	78.24	75.87	76.75	76.73	1,206,500
Jan 07, 2022	77.04	79.45	76.69	78.25	78.23	1,698,400
Jan 06, 2022	77.17	77.36	76.21	76.78	76.76	1,026,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement