Canada markets closed

Textron Inc. (TXT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.91-0.26 (-0.29%)
As of 11:35AM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202489.1089.3488.4288.9188.91175,176
May 17, 202487.9989.3787.7389.1789.171,099,100
May 16, 202488.0088.1487.3687.4887.481,025,200
May 15, 202488.4388.6487.5688.1888.18855,400
May 14, 202487.9788.1587.4688.1088.10730,500
May 13, 202488.5988.9887.7087.8887.88799,100
May 10, 202488.8389.1688.1788.5588.55915,100
May 09, 202487.0088.6886.9988.4988.491,141,400
May 08, 202487.1787.8686.7086.7286.721,199,900
May 07, 202487.1087.6886.8287.4987.49923,200
May 06, 202486.3986.9785.9486.9086.90972,900
May 03, 202486.2186.2585.1985.5985.591,388,900
May 02, 202485.3285.7484.4285.3785.371,044,700
May 01, 202484.4885.8684.1284.7784.77979,400
Apr 30, 202486.1286.2284.5184.5984.591,458,800
Apr 29, 202486.1486.8885.5286.4086.401,674,900
Apr 26, 202484.5187.2184.3286.5186.512,678,500
Apr 25, 202484.7686.2682.0284.9084.905,138,100
Apr 24, 202495.7295.8693.6394.0194.011,521,900
Apr 23, 202494.2295.6594.1995.2895.281,068,500
Apr 22, 202493.5894.3993.0493.7793.771,028,900
Apr 19, 202493.0493.7992.6493.3093.301,272,100
Apr 18, 202492.3393.5292.2692.5892.58810,300
Apr 17, 202493.8093.8491.8192.2192.21927,600
Apr 16, 202493.0793.5192.5393.2493.241,018,800
Apr 15, 202495.0695.4092.9093.0693.061,121,500
Apr 12, 202494.1295.0993.6893.9693.96943,300
Apr 11, 202495.6195.6193.8694.6294.621,235,900
Apr 10, 202495.3496.1494.5895.6495.641,111,900
Apr 09, 202496.9597.3295.3996.3196.31910,700
Apr 08, 202497.0097.3496.6296.9896.98926,100
Apr 05, 202495.7796.6995.7496.6596.65925,000
Apr 04, 202495.4796.2294.9795.5095.501,618,200
Apr 03, 202494.2694.9294.1394.3694.361,000,500
Apr 02, 202494.9994.9994.0594.1394.131,016,300
Apr 01, 202495.9196.0795.1495.3395.33787,900
Mar 28, 202496.4496.6095.8495.9395.931,438,100
Mar 27, 202496.3396.8096.0096.2596.251,382,900
Mar 26, 202495.8296.5895.5595.9695.96954,300
Mar 25, 202495.8495.9695.4195.7295.72885,000
Mar 22, 202495.7195.9395.2795.8595.851,149,500
Mar 21, 202495.2596.1694.8195.4195.41749,500
Mar 20, 202494.2095.5193.6694.9994.99982,400
Mar 19, 202493.4394.2593.2194.1494.141,039,800
Mar 18, 202493.2893.7192.8993.1293.121,059,000
Mar 15, 202491.6493.1491.6492.9192.912,381,300
Mar 14, 202492.1592.5491.7792.2592.251,031,200
Mar 14, 20240.02 Dividend
Mar 13, 202491.7692.5791.5792.2092.181,339,500
Mar 12, 202491.5391.9790.8691.7391.71769,500
Mar 11, 202491.6091.9990.7391.8191.791,104,800
Mar 08, 202493.2293.4591.6092.1392.111,155,300
Mar 07, 202490.7891.2890.0890.3290.30873,900
Mar 06, 202489.5990.8489.3590.5890.56863,600
Mar 05, 202489.1890.3188.9889.3489.32773,900
Mar 04, 202488.6889.8988.3489.3989.37759,300
Mar 01, 202489.0789.4988.2088.6888.661,105,800
Feb 29, 202488.0489.2987.7489.0789.051,659,000
Feb 28, 202487.7688.2687.3387.6087.58950,400
Feb 27, 202487.2487.7386.8687.6787.651,027,500
Feb 26, 202486.0087.1585.8787.1187.091,098,600
Feb 23, 202485.4186.1485.2485.9785.95922,700
Feb 22, 202485.6086.0585.3485.3885.361,048,800
Feb 21, 202484.3685.5784.0085.2285.201,024,700
Feb 20, 202484.8685.4584.4284.5884.561,076,200
Feb 16, 202486.2087.0185.5685.6985.671,096,600
Feb 15, 202486.4986.9986.1686.2186.191,949,200
Feb 14, 202486.7986.9586.0286.3286.301,321,400
Feb 13, 202486.8086.9885.0686.0085.981,302,800
Feb 12, 202487.0888.1686.9087.4787.45808,200
Feb 09, 202487.5888.0087.0087.2087.18977,300
Feb 08, 202487.7588.4187.0287.5987.571,246,700
Feb 07, 202486.5587.9786.2387.7187.691,779,800
Feb 06, 202485.8986.4085.3786.0986.07851,000
Feb 05, 202485.4785.7684.6185.2785.25915,600
Feb 02, 202485.4286.5185.2286.0085.98922,200
Feb 01, 202485.0285.9384.2985.8185.791,060,900
Jan 31, 202486.0086.0484.6984.7184.691,296,300
Jan 30, 202485.6886.5585.5686.0085.981,096,300
Jan 29, 202484.8685.8884.7385.7785.751,377,600
Jan 26, 202486.4986.6584.5184.8384.811,461,300
Jan 25, 202486.3286.5484.9886.1686.141,862,900
Jan 24, 202482.5286.3582.1185.5585.533,259,000
Jan 23, 202479.7080.3378.7579.3379.311,568,800
Jan 22, 202479.0079.7778.9179.2879.261,077,100
Jan 19, 202478.5078.8177.8478.7978.771,270,500
Jan 18, 202477.4978.4277.1578.3478.32923,600
Jan 17, 202477.0078.3376.9877.0877.06917,700
Jan 16, 202479.0079.1477.1077.5577.531,483,100
Jan 12, 202478.6979.5178.4779.3879.361,029,600
Jan 11, 202478.0978.2077.1278.0878.061,014,500
Jan 10, 202478.4678.6777.8778.1978.17697,400
Jan 09, 202478.2878.2977.7578.2478.22655,300
Jan 08, 202478.1178.8177.6378.7878.76757,300
Jan 05, 202478.4779.0778.0578.6078.581,500,600
Jan 04, 202478.5079.4578.5078.6578.631,091,500
Jan 03, 202479.9980.3878.4478.5078.481,359,800
Jan 02, 202480.4281.5980.0780.4380.411,322,600
Dec 29, 202380.5980.9580.2980.4280.40661,600
Dec 28, 202380.8481.0780.4680.7580.73604,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...