$44.89 +0.26 (%) Textron Inc - NYSE

Jul. 1, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
4/22/201439.5740.2739.5740.062,171,916
4/21/201439.6039.6939.2439.441,478,194
4/17/201438.9639.8238.7939.541,739,708
4/16/201438.1938.9337.9138.892,052,358
4/15/201437.4737.8736.7637.711,029,903
4/14/201437.4037.7836.9337.371,151,192
4/11/201437.6937.6936.9336.962,172,730
4/10/201439.2839.2837.9637.971,892,544
4/9/201438.4939.3038.2139.291,122,797
4/8/201438.2938.5938.0238.172,223,024
4/7/201439.0139.2937.9538.222,076,335
4/4/201440.4840.6638.9439.081,357,155
4/3/201440.4240.6539.7140.101,622,235
4/2/201440.4540.5540.0840.431,559,586
4/1/201439.4539.9239.3639.891,201,851
3/31/201438.8439.4238.7939.291,093,752
3/28/201437.9338.7637.9338.53808,925
3/27/201437.9738.0937.5037.781,091,939
3/26/201439.0639.1437.9938.021,974,013
3/25/201438.2439.1138.1538.902,743,539
3/24/201438.5638.5737.4537.892,312,476
3/21/201438.8539.0538.2038.413,761,560
3/20/201438.5638.8438.3138.471,245,404
3/19/201438.9839.3238.2338.561,685,062
3/18/201438.4138.8838.3838.791,052,894
3/17/201438.1838.7838.1338.401,509,019
3/14/201437.7938.2537.7037.751,340,914
3/13/201438.9939.1337.6037.821,966,149
3/12/201438.8339.0638.5738.791,599,560
3/11/201439.6639.7939.0639.221,848,904
3/10/201439.9339.9338.9739.632,607,620
3/7/201440.3540.5539.7240.181,656,817
3/6/201440.0540.4039.9940.111,261,559
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!