$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
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
4/1/201636.0036.8036.0036.692,177,954
3/31/201636.3436.5036.0036.461,871,460
3/30/201636.5536.6435.9036.322,806,711
3/29/201635.8236.2535.5636.152,369,419
3/28/201636.1536.2735.8436.032,838,333
3/24/201636.2536.3435.4536.163,498,869
3/23/201636.4136.7236.2536.592,569,599
3/22/201636.0036.7035.6336.612,389,846
3/21/201635.8936.4135.8836.362,321,222
3/18/201635.1536.2035.1536.174,404,078
3/17/201634.3035.1434.1534.972,265,021
3/16/201633.4434.3333.3934.221,844,595
3/15/201633.4033.6533.1333.511,465,863
3/14/201633.6634.0733.6133.851,653,411
3/11/201633.0333.9833.0033.902,291,166
3/10/201633.1833.3132.7932.962,481,665
3/9/201632.6733.4632.5533.163,058,452
3/8/201632.5932.8432.0632.512,292,637
3/7/201632.9333.5432.8232.923,915,694
3/4/201632.8533.5032.7333.008,054,619
3/3/201634.1734.2433.6233.643,913,144
3/2/201634.4934.9834.0734.173,005,818
3/1/201634.5834.8534.2634.503,886,629
2/29/201634.6534.7534.1434.151,662,876
2/26/201634.6934.9634.4034.552,936,263
2/25/201634.0334.5433.9234.511,534,444
2/24/201633.3634.0233.1234.001,454,812
2/23/201633.8734.1533.6033.891,791,162
2/22/201633.7034.2633.6434.161,639,592
2/19/201633.6133.7133.2033.282,072,141
2/18/201633.1833.9432.7533.753,048,500
2/17/201633.2533.6633.0033.301,954,504
2/16/201632.5632.9732.1732.841,650,404
2/12/201631.3232.2031.0432.082,323,887
2/11/201631.7232.1430.6931.113,335,604
2/10/201632.0632.7131.9132.002,397,614
2/9/201631.9032.8231.6332.032,762,191
2/8/201631.8432.6531.6832.483,849,008
2/5/201632.1832.6831.9032.302,420,720
2/4/201632.3033.2432.1832.302,960,396
2/3/201632.1032.4930.9432.283,911,508
2/2/201632.7032.7931.5231.764,950,937
2/1/201633.8733.9433.0633.193,918,277
1/29/201633.6034.6433.6034.224,391,534
1/28/201632.8234.2032.4333.595,747,999
1/27/201633.8235.4032.4732.6910,571,002
1/26/201636.9837.8136.8937.732,377,591
1/25/201637.4037.4836.7536.832,372,208
1/22/201637.0037.4636.7737.451,803,348
1/21/201636.4937.0536.2236.511,599,429
1/20/201636.3436.5634.7236.364,544,851
1/19/201637.8837.8836.6036.802,700,052
1/15/201636.9237.4936.8837.353,117,120
1/14/201638.0038.4036.9937.962,074,363
1/13/201639.2939.3437.9037.951,663,539
1/12/201639.2539.3038.5039.082,636,649
1/11/201639.1939.2638.5038.892,132,753
1/8/201639.6839.9438.9939.073,436,008
1/7/201639.3840.1439.3239.522,192,941
1/6/201640.9241.0339.9440.352,258,047
1/5/201641.5041.7441.0241.601,514,403
1/4/201641.3441.5240.7941.501,658,237
12/31/201542.3142.3841.8942.011,021,732
12/30/201542.8343.0842.0142.451,172,929
12/29/201542.8143.3142.5542.981,280,151
12/28/201542.5942.6742.2642.561,067,211
12/24/201542.6642.8142.5542.69528,018
12/23/201542.3342.8442.1042.781,323,407
12/22/201541.6342.1941.3542.07944,926
12/21/201541.2441.9241.0341.311,704,424
12/18/201541.0841.3540.9341.012,360,746
12/17/201542.6042.6141.4241.421,379,728
12/16/201542.2842.8041.7242.611,560,969
12/15/201541.5941.8541.2541.371,428,568
12/14/201540.8241.3440.4541.252,480,575
12/11/201540.9241.3440.7840.861,540,334
Trading Center