$43.14 0.00 (%) Textron Inc - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
8/4/201543.2743.6743.0143.141,294,844
8/3/201543.6643.6843.1043.242,274,838
7/31/201544.4544.4543.5943.703,294,945
7/30/201543.6944.3943.5944.182,544,090
7/29/201543.0444.1042.6944.004,194,926
7/28/201541.6443.1541.0442.876,112,763
7/27/201540.9840.9840.4740.532,316,324
7/24/201541.6041.8441.0541.111,975,744
7/23/201542.1742.5241.6641.691,621,158
7/22/201542.7942.9941.2242.054,441,424
7/21/201543.6043.7342.6543.061,446,545
7/20/201543.7943.9943.5543.731,304,113
7/17/201543.8144.0443.5343.81657,800
7/16/201543.8944.3343.7344.031,046,600
7/15/201544.2044.3543.3343.492,068,721
7/14/201544.8344.9844.0344.331,242,646
7/13/201544.1244.2943.6644.251,574,894
7/10/201544.3844.4143.3443.682,126,354
7/9/201543.9244.3743.6143.691,777,030
7/8/201543.8743.9342.9642.961,369,688
7/7/201544.3144.3143.3944.211,700,477
7/6/201544.0444.5443.7944.36987,014
7/2/201544.9044.9444.3144.49875,710
7/1/201544.9845.1944.5644.71774,840
6/30/201545.0545.2344.5844.631,371,100
6/29/201545.3045.7344.5144.541,198,687
6/26/201545.8545.8845.5345.632,106,362
6/25/201546.0246.0745.5945.671,367,251
6/24/201546.0146.1145.7045.921,874,818
6/23/201546.2446.4045.8746.051,175,361
6/22/201546.4346.4946.0046.271,069,183
6/19/201546.2846.4946.0346.141,903,791
6/18/201546.1546.5945.8646.471,146,513
6/17/201546.0546.3545.4645.921,521,709
6/16/201545.3846.1045.2945.911,153,117
6/15/201545.5145.8045.2745.511,263,463
6/12/201545.8546.0645.7145.961,349,066
6/11/201546.0446.5145.8646.151,537,456
6/10/201544.8046.0944.5946.062,081,416
6/9/201544.7744.9144.5144.551,127,022
6/8/201544.7544.9244.5344.741,153,224
6/5/201544.3744.8444.1644.76760,063
6/4/201545.0045.1444.4844.53968,528
6/3/201545.3045.7045.0845.36470,123
6/2/201544.8945.3344.8945.15695,090
6/1/201545.3045.4544.9045.15655,447
5/29/201545.8545.9945.1645.221,060,909
5/28/201545.9445.9745.6145.95793,993
5/27/201545.7346.0645.6345.94868,447
5/26/201546.1746.3545.2145.701,678,107
5/22/201546.4846.6446.1646.35840,733
5/21/201546.6346.8146.4846.51751,689
5/20/201546.2946.6846.2546.471,047,056
5/19/201546.7146.7946.2446.29839,429
5/18/201546.5446.7646.2446.661,159,365
5/15/201546.8446.9346.3846.621,413,447
5/14/201546.2746.8846.0946.862,065,352
5/13/201545.6246.0445.4545.891,668,365
5/12/201545.2045.6744.8045.521,675,905
5/11/201545.1045.5845.0445.401,563,936
5/8/201545.2145.4545.0045.191,781,508
5/7/201544.4344.9044.2544.681,955,578
5/6/201544.6044.9144.3444.612,075,654
5/5/201544.5544.8844.2244.402,538,578
5/4/201544.4844.9144.3444.601,616,376
5/1/201544.0744.5943.9144.412,217,866
4/30/201543.8744.3943.7043.982,174,634
4/29/201544.2144.7044.0544.163,505,941
4/28/201543.3244.6742.9744.365,609,053
4/27/201544.4244.4243.6643.672,297,668
4/24/201544.7244.7244.1044.211,238,926
4/23/201544.4644.8944.1844.721,493,356
4/22/201544.6744.7844.1144.711,535,091
4/21/201545.5245.5744.6344.661,539,887
4/20/201545.0445.4944.9145.451,559,391
4/17/201545.6945.8044.6744.811,645,321
4/16/201545.6546.1745.2146.111,777,337
4/15/201545.8946.2545.6445.911,029,074
4/14/201545.6645.7445.4045.611,471,579
4/13/201545.9646.3245.6145.72982,013
4/10/201545.9546.2445.7146.121,317,867
4/9/201545.8546.1745.4245.81981,771
4/8/201545.7446.0345.5045.851,199,271
4/7/201546.0546.2945.7245.771,887,897
4/6/201544.7646.1544.7246.102,787,751
4/2/201544.7145.4244.6144.941,963,014
4/1/201544.1244.9543.4644.801,951,903
3/31/201544.6344.8544.1444.331,399,052
3/30/201544.4045.1744.2845.071,302,973
3/27/201543.9944.2643.6744.191,205,906
3/26/201544.0144.1343.4244.001,352,415
3/25/201545.1445.2544.3244.333,444,096
3/24/201544.5345.1644.1445.082,615,049
3/23/201545.2645.3144.6144.611,334,249
3/20/201544.5045.1644.4944.991,970,463
3/19/201544.3744.6444.0744.391,978,407
3/18/201543.6544.8743.5044.651,625,579
3/17/201543.6143.8543.4743.791,010,378
3/16/201543.1243.9043.0843.881,593,881
3/13/201543.3243.6442.6442.801,603,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!