Textron Inc. (TXT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

68.08+0.77 (+1.14%)

At close: 4:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	66.65	68.18	66.01	68.08	68.08	1,350,100
May 06, 2021	66.10	67.35	65.85	67.31	67.31	1,492,500
May 05, 2021	65.29	66.03	65.29	65.70	65.70	984,400
May 04, 2021	65.36	65.78	64.34	65.50	65.50	1,253,800
May 03, 2021	64.84	65.86	64.15	65.56	65.56	1,888,600
Apr 30, 2021	63.10	64.49	62.91	64.24	64.24	1,761,700
Apr 29, 2021	62.76	63.56	61.86	63.14	63.14	1,351,700
Apr 28, 2021	61.00	61.90	60.75	61.75	61.75	1,388,100
Apr 27, 2021	60.96	61.72	60.79	61.18	61.18	889,900
Apr 26, 2021	60.79	61.35	60.79	60.90	60.90	757,000
Apr 23, 2021	59.09	60.63	58.83	60.43	60.43	842,200
Apr 22, 2021	59.37	59.93	58.62	59.09	59.09	897,400
Apr 21, 2021	57.74	59.36	57.52	59.20	59.20	1,173,300
Apr 20, 2021	58.56	58.86	57.32	58.22	58.22	1,664,900
Apr 19, 2021	60.00	60.00	58.45	59.06	59.06	1,335,700
Apr 16, 2021	58.49	58.78	57.78	58.54	58.54	924,900
Apr 15, 2021	58.60	58.99	57.71	57.93	57.93	954,100
Apr 14, 2021	58.10	59.31	58.10	58.57	58.57	904,200
Apr 13, 2021	58.04	58.24	56.90	57.91	57.91	972,600
Apr 12, 2021	58.12	58.47	57.41	58.43	58.43	556,700
Apr 09, 2021	58.00	58.45	57.29	58.38	58.38	935,600
Apr 08, 2021	58.74	58.75	57.26	57.89	57.89	1,441,700
Apr 07, 2021	57.06	57.12	56.52	57.07	57.07	691,100
Apr 06, 2021	57.12	57.92	56.80	56.88	56.88	953,300
Apr 05, 2021	57.48	58.02	57.26	57.56	57.56	772,900
Apr 01, 2021	55.99	57.06	55.79	57.03	57.03	926,900
Mar 31, 2021	56.50	57.23	55.84	56.08	56.08	1,294,000
Mar 30, 2021	54.22	55.54	53.78	55.29	55.29	1,222,100
Mar 29, 2021	54.61	55.43	53.82	53.96	53.96	1,036,000
Mar 26, 2021	54.50	54.74	53.65	54.70	54.70	898,800
Mar 25, 2021	52.18	54.29	51.72	54.17	54.17	869,200
Mar 24, 2021	52.98	54.19	52.56	52.57	52.57	744,100
Mar 23, 2021	53.88	54.29	51.92	52.18	52.18	1,122,800
Mar 22, 2021	54.95	55.22	53.64	54.42	54.42	816,300
Mar 19, 2021	55.08	55.80	53.48	55.31	55.31	1,909,100
Mar 18, 2021	55.40	57.04	55.15	55.35	55.35	1,305,400
Mar 17, 2021	54.14	55.63	53.90	55.43	55.43	1,078,000
Mar 16, 2021	55.14	55.14	53.48	53.91	53.91	869,000
Mar 15, 2021	55.43	55.50	54.25	55.30	55.30	1,110,500
Mar 12, 2021	53.56	55.70	53.49	55.06	55.06	3,821,900
Mar 11, 2021	52.72	54.16	52.65	53.22	53.22	1,251,900
Mar 11, 2021	0.02 Dividend
Mar 10, 2021	51.03	52.98	51.03	52.75	52.73	915,100
Mar 09, 2021	52.74	52.74	50.94	50.99	50.97	971,500
Mar 08, 2021	52.33	53.29	51.73	52.12	52.10	1,187,900
Mar 05, 2021	50.81	52.17	48.83	51.91	51.89	990,500
Mar 04, 2021	51.17	51.46	48.83	50.00	49.98	1,175,800
Mar 03, 2021	51.40	52.54	51.04	51.07	51.05	1,150,000
Mar 02, 2021	51.34	51.86	51.09	51.43	51.41	802,000
Mar 01, 2021	51.37	52.07	51.00	51.56	51.54	1,097,800
Feb 26, 2021	50.43	51.04	49.38	50.34	50.32	1,564,900
Feb 25, 2021	53.30	53.68	50.37	50.57	50.55	1,151,600
Feb 24, 2021	52.02	53.91	52.02	53.48	53.46	1,002,300
Feb 23, 2021	50.82	52.21	50.15	52.20	52.18	1,293,600
Feb 22, 2021	50.50	51.68	50.29	50.61	50.59	1,412,200
Feb 19, 2021	49.49	50.85	49.48	50.81	50.79	1,259,800
Feb 18, 2021	50.26	50.33	49.00	49.03	49.01	873,200
Feb 17, 2021	51.34	51.34	50.61	50.78	50.76	1,141,900
Feb 16, 2021	50.91	51.44	50.67	51.30	51.28	771,800
Feb 12, 2021	50.36	51.13	50.36	50.89	50.87	817,300
Feb 11, 2021	49.44	50.67	49.26	50.64	50.62	1,087,800
Feb 10, 2021	49.34	49.64	48.57	49.32	49.30	718,600
Feb 09, 2021	49.40	49.91	49.05	49.28	49.26	547,000
Feb 08, 2021	48.50	49.81	48.50	49.74	49.72	987,800
Feb 05, 2021	47.89	48.52	47.42	48.06	48.04	944,000
Feb 04, 2021	46.44	47.47	46.39	47.28	47.26	1,046,400
Feb 03, 2021	45.60	46.47	45.36	46.30	46.28	652,600
Feb 02, 2021	45.99	46.64	45.68	45.90	45.88	978,300
Feb 01, 2021	45.70	45.70	44.36	45.34	45.32	1,065,400
Jan 29, 2021	46.61	46.76	45.16	45.26	45.24	1,430,100
Jan 28, 2021	46.04	47.52	46.00	46.91	46.89	1,447,800
Jan 27, 2021	48.50	49.94	45.61	45.89	45.87	2,088,300
Jan 26, 2021	50.48	50.65	49.35	49.59	49.57	2,300,700
Jan 25, 2021	49.27	50.46	48.80	49.96	49.94	2,005,100
Jan 22, 2021	48.73	49.91	48.13	49.73	49.71	1,131,500
Jan 21, 2021	49.28	49.91	48.86	49.16	49.14	694,100
Jan 20, 2021	49.59	49.90	49.29	49.63	49.61	603,200
Jan 19, 2021	49.52	50.09	49.09	49.37	49.35	687,100
Jan 15, 2021	49.70	49.95	48.74	48.94	48.92	968,500
Jan 14, 2021	49.36	50.86	49.21	50.19	50.17	1,056,500
Jan 13, 2021	49.50	49.65	48.18	48.94	48.92	772,600
Jan 12, 2021	48.64	50.32	48.22	49.75	49.73	1,160,600
Jan 11, 2021	47.71	48.88	47.60	48.59	48.57	1,153,500
Jan 08, 2021	48.70	48.84	47.37	48.42	48.40	702,700
Jan 07, 2021	47.04	48.93	46.70	48.80	48.78	1,319,500
Jan 06, 2021	47.46	48.32	47.06	47.60	47.58	1,253,100
Jan 05, 2021	46.57	47.40	46.45	47.03	47.01	1,047,200
Jan 04, 2021	48.16	48.47	46.10	46.38	46.36	975,200
Dec 31, 2020	48.36	48.42	47.88	48.33	48.31	470,900
Dec 30, 2020	47.55	48.81	47.51	48.44	48.42	822,100
Dec 29, 2020	47.99	48.01	46.96	47.51	47.49	654,100
Dec 28, 2020	48.36	48.95	47.56	47.70	47.68	559,800
Dec 24, 2020	48.44	48.50	47.87	48.07	48.05	197,500
Dec 23, 2020	47.17	48.62	47.17	48.31	48.29	722,900
Dec 22, 2020	47.17	47.49	46.80	46.82	46.80	707,300
Dec 21, 2020	46.49	47.46	46.00	47.12	47.10	925,000
Dec 18, 2020	46.82	47.59	46.74	47.37	47.35	2,240,500
Dec 17, 2020	46.94	47.28	46.67	46.99	46.97	800,900
Dec 16, 2020	48.13	48.13	46.71	46.74	46.72	1,071,800
Dec 15, 2020	47.03	48.11	46.51	48.06	48.04	961,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,232.75+7.50(+0.18%)

Dow Futures34,773.00+87.00(+0.25%)

Nasdaq Futures13,725.25+15.50(+0.11%)

Textron Inc. (TXT)

S&P Futures
4,232.75
+7.50(+0.18%)

Dow Futures
34,773.00
+87.00(+0.25%)

Nasdaq Futures
13,725.25
+15.50(+0.11%)