$42.71 +0.72 (%) Textron Inc - NYSE

Dec. 19, 2014 | 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
3/5/201439.9540.3839.7039.971,561,272
3/4/201439.6740.1239.6639.891,436,729
3/3/201439.1039.3538.7039.111,239,556
2/28/201439.9040.0839.2739.701,915,577
2/27/201438.8739.9338.8639.892,595,986
2/26/201438.9339.3038.7138.802,512,656
2/25/201439.1439.3638.7938.802,288,653
2/24/201438.4639.5838.4139.192,463,683
2/21/201438.2438.5438.0338.313,999,544
2/20/201437.3638.5637.3238.532,668,011
2/19/201437.5637.8737.1737.271,872,107
2/18/201437.4837.8837.3437.831,791,150
2/14/201436.7737.3836.4737.331,112,024
2/13/201436.4636.8836.1936.84933,137
2/12/201436.1536.9936.1536.832,073,497
2/11/201435.2536.1635.2536.151,779,134
2/10/201435.7435.8535.1335.222,044,702
2/7/201435.3936.0135.3635.821,686,376
2/6/201434.4435.3634.4435.271,025,204
2/5/201434.6835.1434.1534.831,696,121
2/4/201434.3735.2533.8235.102,256,921
2/3/201435.5635.7634.2134.283,191,260
1/31/201435.7135.8835.4435.504,006,628
1/30/201436.5636.8736.1536.391,699,212
1/29/201436.3536.7535.9636.102,257,735
1/28/201436.8937.1136.5536.832,213,378
1/27/201436.4937.2135.9236.773,276,602
1/24/201437.2937.3936.3136.413,309,570
1/23/201437.7238.0937.4737.793,567,753
1/22/201436.5939.2436.5938.006,858,035
1/21/201436.4736.4935.6836.104,928,697
1/17/201435.5636.2435.5136.103,247,039
1/16/201435.5135.7935.4135.651,772,141
1/15/201435.2435.8135.0335.612,034,514
1/14/201434.7335.2734.7035.202,211,965
1/13/201435.4635.6134.6634.752,817,427
1/10/201435.8436.0035.5335.671,523,646
1/9/201435.9936.1035.6035.821,224,465
1/8/201435.8436.0535.5235.781,961,658
1/7/201435.5036.0635.2135.763,002,626
1/6/201436.5036.7836.1636.163,898,798
1/3/201436.3436.9435.8936.312,379,909
1/2/201436.7536.7536.1936.291,467,225
12/31/201336.5736.9436.4836.761,238,890
12/30/201336.6436.7036.1936.431,404,156
12/27/201336.3437.1536.1436.613,797,789
12/26/201336.3236.6936.0836.201,609,168
12/24/201336.0336.6535.8636.001,474,354
12/23/201336.3836.8635.6536.386,549,294
12/20/201332.7137.4332.6637.2912,720,641
12/19/201332.5132.7632.4232.571,456,654
12/18/201332.1032.8431.9432.792,419,200
12/17/201332.1632.2431.7632.101,994,807
12/16/201331.6032.3331.4832.111,933,569
12/13/201331.5931.8131.3331.461,347,811
12/12/201331.5831.7431.4031.511,401,097
12/11/201332.2832.3031.4731.591,597,195
12/10/201332.2832.6532.0432.241,352,597
12/9/201332.6532.8432.3132.411,433,160
12/6/201332.7032.8732.4332.621,400,655
12/5/201331.5732.5231.5432.301,766,571
12/4/201332.4532.5531.5932.262,988,140
12/3/201333.0333.3432.2932.633,386,297
12/2/201333.2533.7033.0733.122,501,857
11/29/201333.2633.4533.0533.231,213,092
11/27/201332.8033.7932.7633.252,352,302
11/26/201332.7633.0832.5632.772,642,675
11/25/201332.0732.7931.9832.712,955,105
11/22/201331.5032.0731.4731.982,569,819
11/21/201330.5931.6730.5931.512,836,692
11/20/201330.4631.0630.3730.513,036,549
11/19/201330.6930.9030.3530.401,895,588
11/18/201330.7631.1030.5630.671,696,550
11/15/201330.6730.7530.4930.651,434,195
11/14/201331.0231.1830.4530.672,517,833
11/13/201330.3631.1030.3131.082,134,195
11/12/201330.2230.7430.1930.672,761,747
11/11/201330.1230.3929.9830.341,556,844
11/8/201329.3630.2929.3630.283,484,042
11/7/201329.5329.8029.2429.382,702,719
11/6/201329.2329.4729.1029.451,283,977
11/5/201329.3829.4029.0529.101,655,976
11/4/201329.0729.5329.0629.461,806,312
11/1/201328.8029.1828.6629.001,948,753
10/31/201328.9129.0628.6228.791,611,332
10/30/201329.1329.4028.8228.991,407,641
10/29/201329.0929.1728.9229.12973,348
10/28/201329.0129.0928.8529.041,298,756
10/25/201329.0429.1128.7229.071,792,971
10/24/201328.5329.0628.5329.042,677,175
10/23/201328.2528.5828.1928.512,717,994
10/22/201328.2728.6328.1928.412,199,421
10/21/201328.3128.4327.9728.182,959,222
10/18/201326.7528.5026.5528.256,862,833
10/17/201326.9727.5726.8527.522,613,632
10/16/201326.8827.1326.5127.062,112,812
10/15/201327.1627.1626.5626.672,121,991
10/14/201327.0427.3826.9327.291,641,664
10/11/201327.2227.5327.1227.311,655,328
10/10/201326.8227.2926.7427.261,776,992
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center