$47.66 +0.02 (%) Textron Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
12/6/201647.1547.7346.9247.661,105,068
12/5/201647.9648.3647.1347.361,631,459
12/2/201647.9348.3947.3147.492,668,813
12/1/201646.3747.8846.3647.882,736,549
11/30/201646.1446.2845.9946.031,422,430
11/29/201645.6346.1545.4645.981,183,112
11/28/201645.7045.8545.2345.701,425,865
11/25/201645.8345.9545.4545.95643,085
11/23/201645.2945.8745.0945.781,059,112
11/22/201644.7545.2944.6645.21968,520
11/21/201644.2944.5944.2044.561,425,649
11/18/201644.3944.4044.1744.24841,145
11/17/201644.7444.9044.5244.57945,043
11/16/201644.8845.2244.5944.621,023,329
11/15/201645.0345.2144.4845.131,354,637
11/14/201644.7545.8544.7145.142,512,401
11/11/201643.8044.7643.4144.712,353,636
11/10/201643.2044.6043.2044.082,720,877
11/9/201640.1943.0940.1642.883,138,635
11/8/201640.6141.0740.5140.731,342,091
11/7/201639.9040.7639.8540.751,878,632
11/4/201639.0539.5239.0139.08866,248
11/3/201639.1239.2338.7939.021,030,249
11/2/201639.5439.7838.9939.001,030,587
11/1/201640.2140.3339.3139.551,136,913
10/31/201639.9840.2939.8440.081,101,095
10/28/201639.6240.3639.5039.811,100,748
10/27/201640.0040.0339.5139.571,297,217
10/26/201638.9839.9838.8739.851,826,810
10/25/201639.0439.4038.9439.131,297,319
10/24/201639.2539.6339.0239.031,387,672
10/21/201638.9939.1538.6738.911,833,642
10/20/201637.3139.9137.1939.492,798,039
10/19/201638.2538.5537.9638.092,359,890
10/18/201638.2238.3737.9738.091,813,986
10/17/201637.8237.9837.7537.82628,937
10/14/201638.1338.2537.6737.771,303,325
10/13/201637.7238.0337.5537.95974,786
10/12/201637.8838.1737.8837.971,078,880
10/11/201638.6638.7637.7237.901,209,855
10/10/201638.7039.0638.6338.86831,996
10/7/201637.6838.6337.1938.493,175,880
10/6/201639.7639.9939.6239.91989,318
10/5/201639.3839.6439.2939.601,338,040
10/4/201640.0240.1539.1639.21838,651
10/3/201639.4540.0339.4539.88790,551
9/30/201639.7339.9039.5639.751,282,046
9/29/201640.1840.2539.4339.50839,879
9/28/201639.6740.2239.5740.18845,302
9/27/201639.1339.6138.9939.59745,321
9/26/201639.3439.5639.1039.20561,802
9/23/201639.5839.7839.4239.45656,859
9/22/201639.5939.8639.3739.72854,178
9/21/201639.1339.3238.8339.28852,756
9/20/201639.3339.4138.8838.911,083,237
9/19/201639.1739.4438.9639.09566,089
9/16/201639.1839.3638.8638.911,458,039
9/15/201638.9639.4738.8539.381,318,512
9/14/201639.8339.9238.8138.971,987,771
9/13/201640.0440.2239.6039.781,052,273
9/12/201639.5140.5539.4840.421,380,912
9/9/201640.4140.5539.8239.831,179,330
9/8/201640.6141.0040.4840.821,031,413
9/7/201640.5440.8940.4440.81857,175
9/6/201641.1141.2340.5740.711,062,558
9/2/201641.0441.2740.8841.12929,747
9/1/201640.8840.9140.2540.811,378,260
8/31/201641.1941.2040.6540.851,466,389
8/30/201641.1841.3341.0541.24834,088
8/29/201640.9341.3040.8841.211,482,172
8/26/201640.9341.1540.6440.941,005,957
8/25/201640.9640.9740.6940.872,048,813
8/24/201640.9041.2040.7841.001,994,159
8/23/201640.9141.1640.8041.001,054,968
8/22/201640.5140.9040.2340.78727,407
8/19/201640.4140.6740.2840.66613,260
8/18/201640.4040.6540.3840.54668,075
8/17/201640.2640.4840.0540.411,176,378
8/16/201640.0440.4239.7440.201,160,274
8/15/201639.2740.3239.1040.311,374,499
8/12/201639.2939.3839.0139.21518,401
8/11/201639.1839.4939.1839.39490,055
8/10/201639.1839.1838.7739.12785,638
8/9/201639.0839.3438.9339.15566,898
8/8/201639.0939.3339.0139.11525,689
8/5/201638.7039.0338.5139.01854,835
8/4/201638.7438.8938.5038.57692,349
8/3/201638.2038.8138.2038.72733,573
8/2/201638.5838.6238.0438.211,019,812
8/1/201638.9239.0838.5038.671,091,296
7/29/201639.1339.1338.5939.00871,067
7/28/201639.1539.2938.8239.20983,567
7/27/201639.5239.5239.1339.271,656,808
7/26/201639.2539.6439.2539.561,229,360
7/25/201639.6439.7239.0139.151,763,578
7/22/201639.4540.0038.9539.822,582,941
7/21/201639.2839.6039.0339.211,730,345
7/20/201638.6239.3638.6039.271,136,536
7/19/201638.8239.2838.5838.71932,445
7/18/201638.6839.0338.4138.991,479,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center