TXT - Textron Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202032.0432.1330.6531.0231.022,147,300
May 27, 202031.1931.9230.1831.4531.452,211,300
May 26, 202028.5030.6428.4430.0230.022,080,500
May 22, 202027.3527.3526.4226.9126.91936,700
May 21, 202027.3127.7526.9126.9526.951,228,400
May 20, 202026.8827.6726.8827.3327.331,032,500
May 19, 202027.1427.5426.3326.4926.49975,000
May 18, 202025.7327.5425.4727.1927.192,208,700
May 15, 202023.5824.5123.3224.2024.201,519,600
May 14, 202022.7524.1021.9223.9723.971,679,500
May 13, 202024.4824.5323.1323.3823.381,588,400
May 12, 202026.1826.5024.8324.8424.841,381,700
May 11, 202026.7726.8425.4225.8225.821,695,100
May 08, 202026.2427.3826.0027.3027.301,335,200
May 07, 202025.6026.6625.4425.6825.681,455,900
May 06, 202025.4225.6824.6425.0725.072,307,100
May 05, 202026.0626.8825.2625.3025.301,752,700
May 04, 202025.8925.8924.7625.6425.642,952,000
May 01, 202025.6126.3925.3726.2226.222,524,700
Apr 30, 202028.7729.0526.0726.3626.363,402,800
Apr 29, 202030.0030.6929.6130.0230.021,576,400
Apr 28, 202029.0429.9728.5129.0229.021,003,400
Apr 27, 202027.2228.3826.9928.1628.161,377,300
Apr 24, 202028.0028.3126.9527.0327.031,810,200
Apr 23, 202027.0928.1626.8827.8227.822,053,300
Apr 22, 202026.9027.0926.4026.6126.611,396,500
Apr 21, 202025.6826.3825.5526.1526.151,295,200
Apr 20, 202026.7827.7225.9926.6726.671,251,700
Apr 17, 202026.0527.8426.0227.7527.752,383,200
Apr 16, 202025.6825.7624.3824.7324.731,592,900
Apr 15, 202026.5226.8125.2225.8925.891,304,700
Apr 14, 202028.0228.3827.2527.4527.451,261,400
Apr 13, 202029.4229.6026.7227.4427.441,282,600
Apr 09, 202028.6230.1328.1029.4429.442,203,700
Apr 08, 202027.1428.2126.7227.8927.891,997,000
Apr 07, 202029.3029.6626.5026.6226.621,631,400
Apr 06, 202026.5627.8326.1827.3427.342,532,600
Apr 03, 202024.4725.3724.3024.8524.851,639,700
Apr 02, 202024.3626.6623.8524.5024.502,204,700
Apr 01, 202025.0025.6724.1824.8624.861,868,100
Mar 31, 202027.1128.4626.3926.6726.671,876,200
Mar 30, 202026.2027.9025.5727.6727.671,856,300
Mar 27, 202027.7528.5626.4526.6926.692,040,200
Mar 26, 202026.7429.3826.0729.2329.233,855,200
Mar 25, 202023.8527.2823.5526.0326.035,285,400
Mar 24, 202023.1524.0021.2522.9822.985,064,600
Mar 23, 202022.0122.9820.2621.6621.663,778,500
Mar 20, 202025.7826.0222.1422.2922.292,608,900
Mar 19, 202024.9126.2622.0525.4525.453,548,800
Mar 18, 202025.5127.3724.0025.7925.793,213,400
Mar 17, 202027.3928.1323.2928.1028.103,305,800
Mar 16, 202026.5028.1026.0126.9026.902,899,300
Mar 13, 202026.9029.1426.0729.1229.123,710,200
Mar 12, 202027.8527.8524.3425.0625.063,782,600
Mar 12, 20200.02 Dividend
Mar 11, 202032.7333.2030.0730.2430.223,079,700
Mar 10, 202032.4434.0929.7734.0934.072,604,600
Mar 09, 202032.8433.3930.0031.0331.013,038,800
Mar 06, 202035.7536.6135.1335.9735.951,977,800
Mar 05, 202039.4839.6736.8837.1737.151,882,100
Mar 04, 202041.1641.4840.0640.9840.951,481,100
Mar 03, 202041.6842.8240.4840.5040.471,861,800
Mar 02, 202040.8441.7739.4741.7741.742,016,500
Feb 28, 202039.3540.6038.4140.6040.572,953,300
Feb 27, 202040.9142.1239.4540.8840.853,015,800
Feb 26, 202043.5843.5841.6341.8541.822,520,100
Feb 25, 202046.0646.0643.0143.1443.111,829,600
Feb 24, 202045.8546.2545.5745.8845.851,335,100
Feb 21, 202047.2547.6846.7547.3647.331,006,000
Feb 20, 202047.0247.8546.9647.6347.601,050,400
Feb 19, 202047.8547.9447.1947.2347.201,179,500
Feb 18, 202047.6648.0247.4847.6447.611,906,200
Feb 14, 202048.0648.1647.6848.0848.05979,200
Feb 13, 202048.9349.2347.9248.0047.972,104,800
Feb 12, 202049.9650.2549.1449.1849.152,400,000
Feb 11, 202050.8451.0049.4449.5049.471,202,800
Feb 10, 202050.5150.8250.2250.4650.43981,900
Feb 07, 202050.3051.1650.0950.7550.721,410,800
Feb 06, 202051.2751.2950.2950.6850.651,306,100
Feb 05, 202051.2051.5350.6650.9350.903,244,600
Feb 04, 202046.8251.3246.6550.9050.876,613,500
Feb 03, 202046.2146.9246.0646.2946.261,647,400
Jan 31, 202046.5946.8045.8545.9345.902,376,400
Jan 30, 202046.5247.1845.4846.9346.902,313,700
Jan 29, 202047.4647.6746.2747.1047.073,707,900
Jan 28, 202044.9846.1244.7245.7045.672,433,900
Jan 27, 202043.7344.8643.6244.7044.671,978,600
Jan 24, 202045.3445.3444.2544.7044.671,019,000
Jan 23, 202044.2545.1343.7245.1045.072,368,800
Jan 22, 202045.2745.4044.5644.5844.551,079,600
Jan 21, 202045.8946.1345.0845.5045.471,359,200
Jan 17, 202046.2546.6645.9546.1246.091,583,800
Jan 16, 202045.6346.0545.5046.0045.971,835,100
Jan 15, 202045.0445.4444.9745.3445.31969,600
Jan 14, 202044.9645.7344.9145.3545.321,319,300
Jan 13, 202044.5845.2044.1145.0445.011,549,600
Jan 10, 202045.1145.3644.2644.2944.261,136,500
Jan 09, 202044.3945.2943.9845.1545.121,444,300
Jan 08, 202044.6644.8644.1144.1744.142,072,500
Jan 07, 202044.3544.9644.1444.7644.731,024,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...