New Zealand markets open in 9 hours 13 minutes

Textron Inc. (TXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.17+1.69 (+1.93%)
At close: 04:00PM EDT
89.48 +0.31 (+0.35%)
Pre-market: 08:31AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202487.9989.3787.7389.1789.171,099,100
16 May 202488.0088.1487.3687.4887.481,025,200
15 May 202488.4388.6487.5688.1888.18855,400
14 May 202487.9788.1587.4688.1088.10730,500
13 May 202488.5988.9887.7087.8887.88799,100
10 May 202488.8389.1688.1788.5588.55915,100
09 May 202487.0088.6886.9988.4988.491,141,400
08 May 202487.1787.8686.7086.7286.721,199,900
07 May 202487.1087.6886.8287.4987.49923,200
06 May 202486.3986.9785.9486.9086.90972,900
03 May 202486.2186.2585.1985.5985.591,388,900
02 May 202485.3285.7484.4285.3785.371,044,700
01 May 202484.4885.8684.1284.7784.77979,400
30 Apr 202486.1286.2284.5184.5984.591,458,800
29 Apr 202486.1486.8885.5286.4086.401,674,900
26 Apr 202484.5187.2184.3286.5186.512,678,500
25 Apr 202484.7686.2682.0284.9084.905,138,100
24 Apr 202495.7295.8693.6394.0194.011,521,900
23 Apr 202494.2295.6594.1995.2895.281,068,500
22 Apr 202493.5894.3993.0493.7793.771,028,900
19 Apr 202493.0493.7992.6493.3093.301,272,100
18 Apr 202492.3393.5292.2692.5892.58810,300
17 Apr 202493.8093.8491.8192.2192.21927,600
16 Apr 202493.0793.5192.5393.2493.241,018,800
15 Apr 202495.0695.4092.9093.0693.061,121,500
12 Apr 202494.1295.0993.6893.9693.96943,300
11 Apr 202495.6195.6193.8694.6294.621,235,900
10 Apr 202495.3496.1494.5895.6495.641,111,900
09 Apr 202496.9597.3295.3996.3196.31910,700
08 Apr 202497.0097.3496.6296.9896.98926,100
05 Apr 202495.7796.6995.7496.6596.65925,000
04 Apr 202495.4796.2294.9795.5095.501,618,200
03 Apr 202494.2694.9294.1394.3694.361,000,500
02 Apr 202494.9994.9994.0594.1394.131,016,300
01 Apr 202495.9196.0795.1495.3395.33787,900
28 Mar 202496.4496.6095.8495.9395.931,438,100
27 Mar 202496.3396.8096.0096.2596.251,382,900
26 Mar 202495.8296.5895.5595.9695.96954,300
25 Mar 202495.8495.9695.4195.7295.72885,000
22 Mar 202495.7195.9395.2795.8595.851,149,500
21 Mar 202495.2596.1694.8195.4195.41749,500
20 Mar 202494.2095.5193.6694.9994.99982,400
19 Mar 202493.4394.2593.2194.1494.141,039,800
18 Mar 202493.2893.7192.8993.1293.121,059,000
15 Mar 202491.6493.1491.6492.9192.912,381,300
14 Mar 202492.1592.5491.7792.2592.251,031,200
14 Mar 20240.02 Dividend
13 Mar 202491.7692.5791.5792.2092.181,339,500
12 Mar 202491.5391.9790.8691.7391.71769,500
11 Mar 202491.6091.9990.7391.8191.791,104,800
08 Mar 202493.2293.4591.6092.1392.111,155,300
07 Mar 202490.7891.2890.0890.3290.30873,900
06 Mar 202489.5990.8489.3590.5890.56863,600
05 Mar 202489.1890.3188.9889.3489.32773,900
04 Mar 202488.6889.8988.3489.3989.37759,300
01 Mar 202489.0789.4988.2088.6888.661,105,800
29 Feb 202488.0489.2987.7489.0789.051,659,000
28 Feb 202487.7688.2687.3387.6087.58950,400
27 Feb 202487.2487.7386.8687.6787.651,027,500
26 Feb 202486.0087.1585.8787.1187.091,098,600
23 Feb 202485.4186.1485.2485.9785.95922,700
22 Feb 202485.6086.0585.3485.3885.361,048,800
21 Feb 202484.3685.5784.0085.2285.201,024,700
20 Feb 202484.8685.4584.4284.5884.561,076,200
16 Feb 202486.2087.0185.5685.6985.671,096,600
15 Feb 202486.4986.9986.1686.2186.191,949,200
14 Feb 202486.7986.9586.0286.3286.301,321,400
13 Feb 202486.8086.9885.0686.0085.981,302,800
12 Feb 202487.0888.1686.9087.4787.45808,200
09 Feb 202487.5888.0087.0087.2087.18977,300
08 Feb 202487.7588.4187.0287.5987.571,246,700
07 Feb 202486.5587.9786.2387.7187.691,779,800
06 Feb 202485.8986.4085.3786.0986.07851,000
05 Feb 202485.4785.7684.6185.2785.25915,600
02 Feb 202485.4286.5185.2286.0085.98922,200
01 Feb 202485.0285.9384.2985.8185.791,060,900
31 Jan 202486.0086.0484.6984.7184.691,296,300
30 Jan 202485.6886.5585.5686.0085.981,096,300
29 Jan 202484.8685.8884.7385.7785.751,377,600
26 Jan 202486.4986.6584.5184.8384.811,461,300
25 Jan 202486.3286.5484.9886.1686.141,862,900
24 Jan 202482.5286.3582.1185.5585.533,259,000
23 Jan 202479.7080.3378.7579.3379.311,568,800
22 Jan 202479.0079.7778.9179.2879.261,077,100
19 Jan 202478.5078.8177.8478.7978.771,270,500
18 Jan 202477.4978.4277.1578.3478.32923,600
17 Jan 202477.0078.3376.9877.0877.06917,700
16 Jan 202479.0079.1477.1077.5577.531,483,100
12 Jan 202478.6979.5178.4779.3879.361,029,600
11 Jan 202478.0978.2077.1278.0878.061,014,500
10 Jan 202478.4678.6777.8778.1978.17697,400
09 Jan 202478.2878.2977.7578.2478.22655,300
08 Jan 202478.1178.8177.6378.7878.76757,300
05 Jan 202478.4779.0778.0578.6078.581,500,600
04 Jan 202478.5079.4578.5078.6578.631,091,500
03 Jan 202479.9980.3878.4478.5078.481,359,800
02 Jan 202480.4281.5980.0780.4380.411,322,600
29 Dec 202380.5980.9580.2980.4280.40661,600
28 Dec 202380.8481.0780.4680.7580.73604,000
27 Dec 202380.5080.9980.3880.7180.69899,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...