$41.00 +0.22 (%) Textron Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/201640.9141.1640.8041.001,054,968
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
7/15/201638.7438.9938.4438.751,470,428
7/14/201638.8939.0138.4938.571,423,522
7/13/201638.5038.5738.1238.37819,307
7/12/201638.6038.7738.0538.361,394,465
7/11/201637.0538.6136.8538.244,190,392
7/8/201636.3737.0036.3336.991,971,267
7/7/201635.8736.1135.4035.711,768,313
7/6/201635.6935.8035.0635.771,998,367
7/5/201636.2536.4235.5835.721,892,417
7/1/201636.9336.9636.2736.381,946,814
6/30/201635.1936.5635.1936.562,444,770
6/29/201634.8935.2334.0035.033,436,335
6/28/201634.6435.0334.2834.522,893,165
6/27/201635.4835.4834.0334.322,711,376
6/24/201636.9237.2035.8435.912,773,848
6/23/201638.4138.5837.9238.421,653,584
6/22/201638.5538.7838.3038.32869,221
6/21/201638.8538.8838.5238.531,113,345
6/20/201638.7239.2638.6438.851,006,357
6/17/201638.2338.5037.9938.241,486,382
6/16/201637.9038.2737.4838.161,233,114
6/15/201637.7338.3537.5038.081,456,323
6/14/201637.8737.9937.3537.571,406,027
6/13/201638.5538.7137.9838.001,129,520
6/10/201639.0039.1338.6238.751,064,294
6/9/201639.6339.6539.1639.371,201,401
6/8/201639.9540.2139.7239.791,279,057
6/7/201640.2540.5339.9439.951,279,762
6/6/201639.9640.2039.1040.142,543,718
6/3/201638.4640.0238.0239.966,527,449
6/2/201638.1338.5137.8738.511,025,950
6/1/201637.7838.3037.4938.19776,283
5/31/201638.3838.5037.8338.061,445,911
5/27/201638.2538.3338.0338.24897,267
5/26/201638.5138.7438.1438.251,134,862
5/25/201638.3738.6238.2338.461,338,248
5/24/201637.8338.4337.8338.281,105,896
5/23/201637.8737.9937.4737.661,647,061
5/20/201637.7738.2337.6637.921,094,303
5/19/201637.9037.9637.2937.53916,856
5/18/201638.1738.5137.9338.191,137,817
5/17/201638.0038.7137.9038.271,574,270
5/16/201637.4638.2237.4538.05973,831
5/13/201637.8338.0437.2437.351,188,150
5/12/201638.3038.5237.3837.862,682,923
5/11/201638.3638.6037.9938.152,173,895
5/10/201638.3338.7238.2738.321,868,299
5/9/201638.1138.3538.0038.051,497,082
5/6/201638.0738.6138.0138.232,063,682
5/5/201638.2438.3137.8038.191,834,120
5/4/201638.4738.6337.9238.051,563,784
5/3/201638.5438.7638.1938.671,162,280
5/2/201638.7939.1538.4339.011,338,676
4/29/201639.1039.1638.5138.681,815,398
4/28/201639.6139.9339.1939.301,243,813
4/27/201639.8440.0439.5439.881,432,797
4/26/201639.0539.7738.9839.751,439,186
4/25/201639.6239.7738.9438.991,880,543
4/22/201639.6739.8539.3139.781,901,600
4/21/201639.7940.1239.3239.553,447,145
4/20/201640.1440.6138.3239.915,676,913
4/19/201638.0738.2437.6438.053,558,312
4/18/201637.5538.0837.3037.932,346,100
4/15/201638.0438.1637.6637.751,980,991
4/14/201638.2238.2237.6437.962,202,211
4/13/201637.4938.2737.4438.061,888,993
4/12/201636.8837.3236.7837.151,261,772
4/11/201636.9837.3436.7636.821,394,115
4/8/201637.2437.2436.4436.681,785,873
4/7/201636.7437.0236.4936.873,132,878
4/6/201636.3837.0036.1736.911,764,915
4/5/201636.3136.6036.1236.403,189,302
4/4/201636.6936.8636.2936.602,028,083
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center