$46.35 -0.16 (%) Textron Inc - NYSE

May. 22, 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
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
3/12/201542.8143.4242.7043.371,387,798
3/11/201543.0343.2742.4542.601,813,444
3/10/201543.5643.6842.9742.991,782,117
3/9/201544.7844.9044.2944.291,406,658
3/6/201544.3745.2744.1044.783,657,323
3/5/201543.6944.0243.5844.011,315,828
3/4/201543.7743.9143.5043.64954,064
3/3/201544.2244.4243.6643.881,214,829
3/2/201544.3044.9244.2244.442,606,217
2/27/201544.2544.5144.0944.311,290,116
2/26/201544.9444.9443.8444.212,004,352
2/25/201545.3045.3044.6744.971,911,502
2/24/201544.8245.6144.8045.331,188,261
2/23/201544.7244.9544.6144.911,224,091
2/20/201544.7345.0644.2544.99999,699
2/19/201544.2544.8844.1244.79923,882
2/18/201543.9244.4343.7544.321,176,284
2/17/201544.7244.8043.9644.101,154,761
2/13/201544.1644.6944.1144.681,760,288
2/12/201543.4244.2043.1544.191,333,498
2/11/201543.5443.7542.9343.171,237,899
2/10/201543.4943.7343.1643.581,581,474
2/9/201543.2543.7643.1143.221,356,856
2/6/201543.6244.0043.3843.552,630,122
2/5/201543.2043.6743.0443.541,677,515
2/4/201543.2743.7042.9343.111,699,157
2/3/201543.4043.6943.0243.382,465,788
2/2/201542.8543.1642.2343.092,651,503
1/30/201542.8043.2642.5142.564,115,765
1/29/201541.9942.8340.9542.564,937,057
1/28/201541.8843.8641.7941.994,589,820
1/27/201541.7141.8341.2241.374,287,416
1/26/201542.2842.7442.1042.451,655,347
1/23/201543.3943.3942.3642.372,337,525
1/22/201542.8543.6942.4443.461,837,876
1/21/201542.5042.9342.1742.461,208,489
1/20/201543.1343.3541.9742.561,627,246
1/16/201542.1742.9141.8742.872,073,187
1/15/201542.4942.7141.9042.333,081,759
1/14/201541.6942.4141.5942.191,426,302
1/13/201542.5843.2441.8042.431,339,752
1/12/201542.5642.7241.5942.141,180,459
1/9/201543.4243.4342.4442.581,323,713
1/8/201541.8643.3341.8543.322,938,667
1/7/201541.6441.9041.2741.452,543,749
1/6/201541.5242.0540.9741.182,530,547
1/5/201541.8242.1841.0941.361,284,875
1/2/201542.3542.5541.7042.17992,899
12/31/201442.7143.0542.1042.11899,828
12/30/201442.9143.0842.6942.69755,488
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center