$44.06 +0.48 (%) Textron Inc - NYSE

Nov. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXT historical data

Date Open High Low Close Volume
9/19/201117.9818.2016.9717.5715,522,200
9/16/201117.6119.2317.5318.6317,958,026
9/15/201117.0517.7217.0517.4510,725,735
9/14/201115.8617.0315.4116.7619,815,250
9/13/201115.3915.8915.2515.755,793,133
9/12/201114.9315.4514.8115.395,529,773
9/9/201115.3415.5415.0915.266,930,557
9/8/201115.5515.9415.4815.607,595,891
9/7/201115.4015.6915.2515.665,311,442
9/6/201114.8115.2614.7615.114,956,796
9/2/201115.9616.0715.4615.564,215,250
9/1/201116.9417.1016.3716.413,194,599
8/31/201116.8817.0416.6516.875,841,768
8/30/201116.3616.8716.1816.715,103,625
8/29/201115.9716.4915.8716.454,914,763
8/26/201114.9215.7514.6615.644,891,805
8/25/201115.9216.0515.0115.058,077,408
8/24/201115.2015.7715.0715.779,083,300
8/23/201114.9815.2114.7615.216,985,550
8/22/201115.6415.6514.8214.886,502,232
8/19/201115.1715.7815.1215.217,233,258
8/18/201116.0916.0915.2615.478,919,280
8/17/201117.1317.1816.6616.746,426,628
8/16/201116.8117.1716.7816.965,521,525
8/15/201117.2117.4916.9517.145,863,665
8/12/201117.2617.3916.7117.054,841,567
8/11/201116.4117.2416.3216.959,257,090
8/10/201116.9717.2116.2316.2413,449,345
8/9/201116.5217.4716.1717.458,195,824
8/8/201117.8518.2016.3316.3812,012,840
8/5/201119.2219.2918.0218.5910,755,248
8/4/201120.2820.2819.0019.007,977,844
8/3/201121.0021.1520.0720.668,573,510
8/2/201121.9422.3420.9521.016,328,807
8/1/201123.4223.4421.9022.277,806,972
7/29/201122.8923.4222.5023.135,392,732
7/28/201123.4823.9023.0023.014,361,281
7/27/201124.4324.5223.4723.496,574,717
7/26/201124.8024.8224.4124.693,658,365
7/25/201124.7825.0324.3924.784,606,116
7/22/201124.6525.0524.3424.763,360,376
7/21/201124.4625.1724.1924.685,867,652
7/20/201123.2724.6922.3524.4312,616,868
7/19/201121.5522.3521.5022.124,452,632
7/18/201121.6721.8421.2621.442,926,001
7/15/201122.0022.1021.5921.813,203,525
7/14/201122.1922.4421.7121.914,785,582
7/13/201122.2022.5522.0922.183,055,071
7/12/201122.0622.2322.0022.073,289,409
7/11/201122.8622.8722.0622.204,274,442
7/8/201123.0823.3422.7523.304,674,126
7/7/201122.9423.6122.8723.464,746,945
7/6/201122.7422.9422.5022.633,741,315
7/5/201123.8723.8722.5922.738,282,986
7/1/201123.7024.0623.6423.944,105,847
6/30/201123.2823.7623.2323.616,705,729
6/29/201122.8623.2722.6823.213,471,173
6/28/201122.5422.8322.4622.693,995,875
6/27/201122.3622.5422.0522.441,964,598
6/24/201122.9022.9622.2622.365,366,750
6/23/201122.3122.9622.0022.896,919,328
6/22/201122.7122.9922.6222.684,374,647
6/21/201122.4322.9722.2922.884,430,130
6/20/201121.6022.2221.5622.173,968,780
6/17/201121.7821.9821.6021.744,312,160
6/16/201121.3521.9321.2921.574,048,757
6/15/201121.4321.7321.2621.383,211,766
6/14/201121.4921.9021.4021.645,497,957
6/13/201121.0621.3520.9721.203,725,849
6/10/201121.3121.3520.8621.025,610,986
6/9/201121.2721.5221.0721.424,626,331
6/8/201121.4821.6721.2121.214,374,837
6/7/201121.9722.0421.5221.564,550,652
6/6/201121.7922.0821.7221.883,273,997
6/3/201122.0322.3921.8721.922,999,776
6/2/201122.3122.7022.2322.443,931,849
6/1/201122.7422.8522.3122.325,262,500
5/31/201122.7823.0422.6322.885,853,266
5/27/201122.3222.5722.2722.473,908,722
5/26/201122.5122.5122.0222.243,909,695
5/25/201122.2222.8122.1922.623,374,939
5/24/201122.1822.4422.0222.387,974,172
5/23/201122.6922.7922.0922.097,908,028
5/20/201123.3423.4222.9122.985,415,262
5/19/201123.7323.9223.2623.424,772,823
5/18/201123.3924.1523.3623.626,834,739
5/17/201124.1324.1623.2223.456,341,974
5/16/201124.4324.6124.2424.302,892,176
5/13/201124.8824.9224.4224.613,740,088
5/12/201124.7024.8724.3624.813,372,355
5/11/201125.0325.0724.5024.843,229,263
5/10/201125.0525.2524.8424.973,100,979
5/9/201125.0025.2124.9124.982,233,901
5/6/201125.1325.3224.8824.994,195,349
5/5/201124.7325.2724.5724.712,964,630
5/4/201125.4125.4324.5824.944,822,793
5/3/201125.4025.7025.0625.404,777,410
5/2/201126.2626.3125.8725.911,991,036
4/29/201125.9026.3725.8626.102,732,582
4/28/201125.8426.0825.6825.841,974,620
Trading Center