$39.59 0.00 (%) Textron Inc - New York Stock Exchange, Inc.

Sep. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center