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
May 28, 2020	32.04	32.13	30.65	31.02	31.02	2,147,300
May 27, 2020	31.19	31.92	30.18	31.45	31.45	2,211,300
May 26, 2020	28.50	30.64	28.44	30.02	30.02	2,080,500
May 22, 2020	27.35	27.35	26.42	26.91	26.91	936,700
May 21, 2020	27.31	27.75	26.91	26.95	26.95	1,228,400
May 20, 2020	26.88	27.67	26.88	27.33	27.33	1,032,500
May 19, 2020	27.14	27.54	26.33	26.49	26.49	975,000
May 18, 2020	25.73	27.54	25.47	27.19	27.19	2,208,700
May 15, 2020	23.58	24.51	23.32	24.20	24.20	1,519,600
May 14, 2020	22.75	24.10	21.92	23.97	23.97	1,679,500
May 13, 2020	24.48	24.53	23.13	23.38	23.38	1,588,400
May 12, 2020	26.18	26.50	24.83	24.84	24.84	1,381,700
May 11, 2020	26.77	26.84	25.42	25.82	25.82	1,695,100
May 08, 2020	26.24	27.38	26.00	27.30	27.30	1,335,200
May 07, 2020	25.60	26.66	25.44	25.68	25.68	1,455,900
May 06, 2020	25.42	25.68	24.64	25.07	25.07	2,307,100
May 05, 2020	26.06	26.88	25.26	25.30	25.30	1,752,700
May 04, 2020	25.89	25.89	24.76	25.64	25.64	2,952,000
May 01, 2020	25.61	26.39	25.37	26.22	26.22	2,524,700
Apr 30, 2020	28.77	29.05	26.07	26.36	26.36	3,402,800
Apr 29, 2020	30.00	30.69	29.61	30.02	30.02	1,576,400
Apr 28, 2020	29.04	29.97	28.51	29.02	29.02	1,003,400
Apr 27, 2020	27.22	28.38	26.99	28.16	28.16	1,377,300
Apr 24, 2020	28.00	28.31	26.95	27.03	27.03	1,810,200
Apr 23, 2020	27.09	28.16	26.88	27.82	27.82	2,053,300
Apr 22, 2020	26.90	27.09	26.40	26.61	26.61	1,396,500
Apr 21, 2020	25.68	26.38	25.55	26.15	26.15	1,295,200
Apr 20, 2020	26.78	27.72	25.99	26.67	26.67	1,251,700
Apr 17, 2020	26.05	27.84	26.02	27.75	27.75	2,383,200
Apr 16, 2020	25.68	25.76	24.38	24.73	24.73	1,592,900
Apr 15, 2020	26.52	26.81	25.22	25.89	25.89	1,304,700
Apr 14, 2020	28.02	28.38	27.25	27.45	27.45	1,261,400
Apr 13, 2020	29.42	29.60	26.72	27.44	27.44	1,282,600
Apr 09, 2020	28.62	30.13	28.10	29.44	29.44	2,203,700
Apr 08, 2020	27.14	28.21	26.72	27.89	27.89	1,997,000
Apr 07, 2020	29.30	29.66	26.50	26.62	26.62	1,631,400
Apr 06, 2020	26.56	27.83	26.18	27.34	27.34	2,532,600
Apr 03, 2020	24.47	25.37	24.30	24.85	24.85	1,639,700
Apr 02, 2020	24.36	26.66	23.85	24.50	24.50	2,204,700
Apr 01, 2020	25.00	25.67	24.18	24.86	24.86	1,868,100
Mar 31, 2020	27.11	28.46	26.39	26.67	26.67	1,876,200
Mar 30, 2020	26.20	27.90	25.57	27.67	27.67	1,856,300
Mar 27, 2020	27.75	28.56	26.45	26.69	26.69	2,040,200
Mar 26, 2020	26.74	29.38	26.07	29.23	29.23	3,855,200
Mar 25, 2020	23.85	27.28	23.55	26.03	26.03	5,285,400
Mar 24, 2020	23.15	24.00	21.25	22.98	22.98	5,064,600
Mar 23, 2020	22.01	22.98	20.26	21.66	21.66	3,778,500
Mar 20, 2020	25.78	26.02	22.14	22.29	22.29	2,608,900
Mar 19, 2020	24.91	26.26	22.05	25.45	25.45	3,548,800
Mar 18, 2020	25.51	27.37	24.00	25.79	25.79	3,213,400
Mar 17, 2020	27.39	28.13	23.29	28.10	28.10	3,305,800
Mar 16, 2020	26.50	28.10	26.01	26.90	26.90	2,899,300
Mar 13, 2020	26.90	29.14	26.07	29.12	29.12	3,710,200
Mar 12, 2020	27.85	27.85	24.34	25.06	25.06	3,782,600
Mar 12, 2020	0.02 Dividend
Mar 11, 2020	32.73	33.20	30.07	30.24	30.22	3,079,700
Mar 10, 2020	32.44	34.09	29.77	34.09	34.07	2,604,600
Mar 09, 2020	32.84	33.39	30.00	31.03	31.01	3,038,800
Mar 06, 2020	35.75	36.61	35.13	35.97	35.95	1,977,800
Mar 05, 2020	39.48	39.67	36.88	37.17	37.15	1,882,100
Mar 04, 2020	41.16	41.48	40.06	40.98	40.95	1,481,100
Mar 03, 2020	41.68	42.82	40.48	40.50	40.47	1,861,800
Mar 02, 2020	40.84	41.77	39.47	41.77	41.74	2,016,500
Feb 28, 2020	39.35	40.60	38.41	40.60	40.57	2,953,300
Feb 27, 2020	40.91	42.12	39.45	40.88	40.85	3,015,800
Feb 26, 2020	43.58	43.58	41.63	41.85	41.82	2,520,100
Feb 25, 2020	46.06	46.06	43.01	43.14	43.11	1,829,600
Feb 24, 2020	45.85	46.25	45.57	45.88	45.85	1,335,100
Feb 21, 2020	47.25	47.68	46.75	47.36	47.33	1,006,000
Feb 20, 2020	47.02	47.85	46.96	47.63	47.60	1,050,400
Feb 19, 2020	47.85	47.94	47.19	47.23	47.20	1,179,500
Feb 18, 2020	47.66	48.02	47.48	47.64	47.61	1,906,200
Feb 14, 2020	48.06	48.16	47.68	48.08	48.05	979,200
Feb 13, 2020	48.93	49.23	47.92	48.00	47.97	2,104,800
Feb 12, 2020	49.96	50.25	49.14	49.18	49.15	2,400,000
Feb 11, 2020	50.84	51.00	49.44	49.50	49.47	1,202,800
Feb 10, 2020	50.51	50.82	50.22	50.46	50.43	981,900
Feb 07, 2020	50.30	51.16	50.09	50.75	50.72	1,410,800
Feb 06, 2020	51.27	51.29	50.29	50.68	50.65	1,306,100
Feb 05, 2020	51.20	51.53	50.66	50.93	50.90	3,244,600
Feb 04, 2020	46.82	51.32	46.65	50.90	50.87	6,613,500
Feb 03, 2020	46.21	46.92	46.06	46.29	46.26	1,647,400
Jan 31, 2020	46.59	46.80	45.85	45.93	45.90	2,376,400
Jan 30, 2020	46.52	47.18	45.48	46.93	46.90	2,313,700
Jan 29, 2020	47.46	47.67	46.27	47.10	47.07	3,707,900
Jan 28, 2020	44.98	46.12	44.72	45.70	45.67	2,433,900
Jan 27, 2020	43.73	44.86	43.62	44.70	44.67	1,978,600
Jan 24, 2020	45.34	45.34	44.25	44.70	44.67	1,019,000
Jan 23, 2020	44.25	45.13	43.72	45.10	45.07	2,368,800
Jan 22, 2020	45.27	45.40	44.56	44.58	44.55	1,079,600
Jan 21, 2020	45.89	46.13	45.08	45.50	45.47	1,359,200
Jan 17, 2020	46.25	46.66	45.95	46.12	46.09	1,583,800
Jan 16, 2020	45.63	46.05	45.50	46.00	45.97	1,835,100
Jan 15, 2020	45.04	45.44	44.97	45.34	45.31	969,600
Jan 14, 2020	44.96	45.73	44.91	45.35	45.32	1,319,300
Jan 13, 2020	44.58	45.20	44.11	45.04	45.01	1,549,600
Jan 10, 2020	45.11	45.36	44.26	44.29	44.26	1,136,500
Jan 09, 2020	44.39	45.29	43.98	45.15	45.12	1,444,300
Jan 08, 2020	44.66	44.86	44.11	44.17	44.14	2,072,500
Jan 07, 2020	44.35	44.96	44.14	44.76	44.73	1,024,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...