Mail

TXT - Textron Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	51.28	52.12	51.11	51.40	51.40	1,124,300
Sep 12, 2019	51.17	51.34	49.82	50.89	50.89	1,374,600
Sep 12, 2019	0.02 Dividend
Sep 11, 2019	50.25	51.32	49.06	51.18	51.16	2,188,400
Sep 10, 2019	47.93	50.25	47.84	50.23	50.21	2,185,300
Sep 09, 2019	46.66	48.05	46.53	47.95	47.93	2,031,100
Sep 06, 2019	46.55	46.78	46.22	46.48	46.46	1,272,500
Sep 05, 2019	45.00	46.46	45.00	46.29	46.27	1,771,700
Sep 04, 2019	44.28	44.61	43.91	44.45	44.43	1,113,800
Sep 03, 2019	44.55	44.58	43.26	43.64	43.62	1,433,300
Aug 30, 2019	44.86	45.48	44.85	45.00	44.98	1,422,700
Aug 29, 2019	44.00	44.73	43.92	44.59	44.57	758,200
Aug 28, 2019	42.69	43.49	42.30	43.40	43.38	844,000
Aug 27, 2019	43.50	43.55	42.72	42.77	42.75	911,300
Aug 26, 2019	43.68	43.75	42.82	43.31	43.29	1,201,700
Aug 23, 2019	44.41	44.70	42.87	43.07	43.05	1,473,000
Aug 22, 2019	45.20	45.36	44.82	44.86	44.84	717,600
Aug 21, 2019	45.39	45.48	44.93	45.08	45.06	1,087,100
Aug 20, 2019	44.98	45.05	44.18	44.76	44.74	1,300,900
Aug 19, 2019	45.15	45.61	44.85	45.20	45.18	1,167,000
Aug 16, 2019	43.81	44.46	43.55	44.36	44.34	3,261,200
Aug 15, 2019	43.27	43.53	42.53	43.36	43.34	1,904,200
Aug 14, 2019	44.55	44.66	43.00	43.18	43.16	1,833,000
Aug 13, 2019	45.61	46.56	45.21	45.39	45.37	1,874,900
Aug 12, 2019	46.32	46.35	45.33	45.39	45.37	1,047,400
Aug 09, 2019	48.05	48.15	46.71	46.77	46.75	1,469,700
Aug 08, 2019	47.49	48.32	47.41	48.25	48.23	968,200
Aug 07, 2019	46.83	47.27	45.77	47.10	47.08	1,723,800
Aug 06, 2019	47.15	47.52	46.57	47.48	47.46	1,412,400
Aug 05, 2019	46.00	47.00	45.67	46.65	46.63	2,452,800
Aug 02, 2019	47.97	47.97	46.84	47.03	47.01	1,449,400
Aug 01, 2019	49.14	49.42	47.83	48.01	47.99	1,929,100
Jul 31, 2019	50.12	50.28	48.97	49.30	49.28	1,698,800
Jul 30, 2019	49.61	50.38	49.39	50.34	50.32	1,444,100
Jul 29, 2019	49.87	50.23	49.71	49.86	49.84	1,264,300
Jul 26, 2019	50.73	50.74	50.01	50.04	50.02	1,268,200
Jul 25, 2019	52.12	52.12	50.51	50.79	50.77	2,127,900
Jul 24, 2019	50.99	52.13	50.54	52.11	52.09	1,446,800
Jul 23, 2019	50.33	51.13	49.95	51.05	51.03	1,817,600
Jul 22, 2019	49.09	49.80	49.08	49.78	49.76	1,686,700
Jul 19, 2019	49.25	49.75	48.89	49.14	49.12	2,483,300
Jul 18, 2019	48.76	48.90	47.39	48.85	48.83	3,502,900
Jul 17, 2019	52.50	53.00	48.87	48.88	48.86	6,683,700
Jul 16, 2019	53.56	54.24	53.48	54.03	54.01	2,004,900
Jul 15, 2019	53.36	53.71	52.98	53.43	53.41	1,014,700
Jul 12, 2019	52.65	53.65	52.61	53.61	53.59	935,900
Jul 11, 2019	52.33	52.63	51.99	52.52	52.50	1,327,200
Jul 10, 2019	53.36	53.70	52.42	52.42	52.40	1,808,200
Jul 09, 2019	52.25	53.48	52.24	53.34	53.32	1,312,200
Jul 08, 2019	52.77	53.15	52.29	52.68	52.66	1,383,800
Jul 05, 2019	52.48	53.17	51.93	53.15	53.13	679,600
Jul 03, 2019	53.08	53.08	52.56	52.89	52.87	619,400
Jul 02, 2019	53.12	53.12	52.60	52.87	52.85	1,145,500
Jul 01, 2019	53.74	54.22	52.73	53.13	53.11	1,038,000
Jun 28, 2019	52.06	53.06	51.87	53.04	53.02	2,563,100
Jun 27, 2019	51.43	52.01	51.43	51.87	51.85	1,182,000
Jun 26, 2019	51.71	51.74	51.34	51.39	51.37	1,195,700
Jun 25, 2019	51.86	51.98	51.40	51.61	51.59	950,800
Jun 24, 2019	51.75	52.19	51.57	51.81	51.79	1,146,500
Jun 21, 2019	52.38	52.61	51.86	51.91	51.89	2,755,500
Jun 20, 2019	51.64	52.51	51.49	52.47	52.45	1,435,300
Jun 19, 2019	51.18	51.45	50.50	51.01	50.99	1,131,300
Jun 18, 2019	49.60	51.03	49.60	50.97	50.95	1,250,100
Jun 17, 2019	49.53	49.77	49.05	49.27	49.25	926,700
Jun 14, 2019	49.58	49.75	49.07	49.45	49.43	1,152,000
Jun 13, 2019	48.92	49.73	48.71	49.73	49.71	1,096,000
Jun 13, 2019	0.02 Dividend
Jun 12, 2019	48.42	48.91	48.25	48.75	48.71	907,700
Jun 11, 2019	50.09	50.22	48.57	48.66	48.62	1,569,200
Jun 10, 2019	49.63	50.24	49.51	49.57	49.53	1,010,700
Jun 07, 2019	48.61	49.37	48.44	49.11	49.07	919,100
Jun 06, 2019	48.51	48.66	47.82	48.38	48.34	874,200
Jun 05, 2019	48.79	48.83	47.81	48.54	48.50	1,180,500
Jun 04, 2019	46.91	48.44	46.91	48.39	48.35	1,444,900
Jun 03, 2019	45.21	46.69	45.21	46.31	46.27	1,498,200
May 31, 2019	45.62	45.77	45.18	45.30	45.26	1,620,100
May 30, 2019	46.47	46.73	45.87	46.14	46.10	927,700
May 29, 2019	46.62	46.67	46.00	46.45	46.41	921,800
May 28, 2019	47.60	47.74	46.72	46.79	46.75	1,402,800
May 24, 2019	47.76	48.00	47.26	47.56	47.52	1,113,500
May 23, 2019	47.97	47.99	46.51	47.43	47.39	2,951,100
May 22, 2019	49.27	49.31	48.51	48.70	48.66	1,314,300
May 21, 2019	49.13	49.92	48.89	49.42	49.38	1,400,500
May 20, 2019	48.70	49.08	48.42	48.64	48.60	1,417,200
May 17, 2019	50.45	50.45	49.07	49.10	49.06	1,532,700
May 16, 2019	50.29	51.23	50.19	50.98	50.94	1,087,100
May 15, 2019	49.59	50.42	48.98	50.09	50.05	1,279,400
May 14, 2019	49.35	50.54	49.13	50.09	50.05	1,895,300
May 13, 2019	50.15	50.55	48.64	49.10	49.06	1,588,800
May 10, 2019	50.50	51.64	50.01	51.49	51.45	1,309,800
May 09, 2019	51.17	51.22	50.39	50.84	50.80	1,564,900
May 08, 2019	51.83	52.35	51.61	51.74	51.70	1,409,100
May 07, 2019	52.45	52.68	51.35	51.76	51.72	1,375,800
May 06, 2019	52.31	53.34	51.87	53.19	53.15	1,402,300
May 03, 2019	52.74	53.35	52.57	53.30	53.26	1,116,300
May 02, 2019	52.81	53.09	52.32	52.49	52.45	1,125,700
May 01, 2019	53.19	53.74	52.84	52.86	52.82	1,408,200
Apr 30, 2019	53.44	53.62	52.43	53.00	52.96	1,879,100
Apr 29, 2019	53.65	54.00	53.34	53.49	53.45	998,200
Apr 26, 2019	53.40	53.81	53.27	53.60	53.56	1,281,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...