$35.48 -0.51 (%) Textron Inc - NYSE

Oct. 1, 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
10/2/201226.5626.5825.6825.782,017,565
10/1/201226.2926.7526.2126.462,068,635
9/28/201226.2726.3525.8126.172,137,404
9/27/201226.1026.5925.7426.384,180,475
9/26/201225.9226.1525.4925.953,991,463
9/25/201226.9127.0125.9525.994,666,117
9/24/201226.9626.9826.6026.802,960,886
9/21/201227.7227.8427.1027.123,108,529
9/20/201227.6327.7827.1227.542,649,193
9/19/201227.8328.0227.4927.942,473,544
9/18/201228.1828.2427.5927.862,051,178
9/17/201228.1928.3528.0928.222,545,236
9/14/201228.1928.8028.1228.363,388,215
9/13/201227.5928.4027.2628.193,757,138
9/12/201227.1527.9127.0927.672,932,106
9/11/201227.0927.1526.8427.092,324,921
9/10/201227.3527.4627.1127.111,986,637
9/7/201227.1327.8327.0927.592,620,033
9/6/201226.6127.2126.5027.062,595,405
9/5/201226.3626.5426.1126.321,746,266
9/4/201226.3326.7125.9926.412,752,111
8/31/201226.3426.9226.2026.722,740,480
8/30/201226.2026.2225.8326.061,296,038
8/29/201226.4826.6526.1126.451,407,386
8/28/201226.4526.6626.2726.492,306,252
8/27/201226.6526.8326.3626.442,560,046
8/24/201226.5226.6626.0526.532,366,215
8/23/201226.8427.0426.4426.582,528,195
8/22/201227.0827.1626.8226.932,067,332
8/21/201227.3927.6527.0027.102,011,283
8/20/201227.1027.4527.0227.271,908,626
8/17/201226.9927.2226.8127.192,129,894
8/16/201226.8527.2026.6027.002,359,317
8/15/201226.6826.9826.5126.802,322,067
8/14/201227.0027.1926.7126.792,782,258
8/13/201226.6926.9526.5926.943,054,233
8/10/201226.5726.8526.4426.831,798,209
8/9/201226.4326.9926.3926.812,006,653
8/8/201226.5926.8226.0826.534,152,900
8/7/201226.3527.6426.2426.835,867,193
8/6/201226.4526.5226.0826.111,889,459
8/3/201225.7826.6525.7526.462,966,161
8/2/201225.2225.7024.7825.203,344,880
8/1/201226.2226.3625.2025.403,563,202
7/31/201226.2426.5926.0326.052,167,275
7/30/201226.3526.5525.9826.362,292,161
7/27/201225.9526.5225.5426.403,160,961
7/26/201225.9426.2024.8625.575,226,207
7/25/201225.5125.8524.9525.313,175,450
7/24/201225.8825.9624.9925.213,826,862
7/23/201225.6326.0225.2225.893,454,489
7/20/201226.5027.0426.1926.315,535,632
7/19/201225.8426.7025.2026.509,284,682
7/18/201222.8624.4222.7823.766,667,930
7/17/201223.2323.6322.7622.974,379,902
7/16/201223.0323.2022.6022.972,038,375
7/13/201222.7823.2622.6623.153,073,174
7/12/201222.3122.9922.1522.763,691,529
7/11/201223.1923.3022.4722.496,535,284
7/10/201224.1524.1522.6423.206,747,858
7/9/201224.2824.4124.0824.181,563,968
7/6/201224.4924.5023.9724.231,770,145
7/5/201224.9425.1124.7724.861,438,701
7/3/201224.5325.1324.4425.101,318,337
7/2/201224.9424.9824.3024.522,179,028
6/29/201224.4924.9524.3724.873,303,026
6/28/201223.6024.0223.4623.822,455,809
6/27/201223.6123.9523.4723.903,525,541
6/26/201223.6923.8623.3623.463,349,761
6/25/201224.1724.1723.6223.682,157,235
6/22/201224.9525.0324.3424.572,664,422
6/21/201225.9025.9024.6724.742,129,426
6/20/201225.4526.1825.3225.892,958,014
6/19/201225.0325.7624.9425.493,993,459
6/18/201224.6024.8424.3424.742,992,289
6/15/201224.3924.8424.3824.842,017,580
6/14/201223.9624.4023.8524.292,326,997
6/13/201224.3624.6023.8023.942,260,262
6/12/201224.0424.6123.7324.522,843,459
6/11/201224.6324.7023.5323.582,260,442
6/8/201223.8824.3323.6324.312,339,695
6/7/201224.5825.0523.8723.943,404,515
6/6/201223.5624.2223.4724.162,883,848
6/5/201222.5123.3222.5123.212,304,774
6/4/201222.7622.8522.3622.702,272,330
6/1/201223.0123.2322.5322.693,220,343
5/31/201223.4523.8422.9023.632,637,220
5/30/201223.8423.8423.4023.463,045,025
5/29/201223.8324.2323.6424.192,367,237
5/25/201223.7923.8323.4223.521,247,538
5/24/201223.8123.9423.3423.782,037,235
5/23/201223.1823.8222.9223.732,226,053
5/22/201223.5123.6223.2623.452,972,791
5/21/201222.4223.6122.4223.503,424,254
5/18/201222.2522.8621.9722.355,218,319
5/17/201223.1523.1722.1422.224,194,364
5/16/201223.6823.8423.0623.162,737,125
5/15/201223.5623.8123.3723.522,826,516
5/14/201223.6824.0023.5023.632,238,616
5/11/201224.0424.4123.9824.091,592,695
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center