Textron (NY: TXT )

59.43 USD +0.89 (+1.52%)
Streaming Delayed Price Updated: 8:50 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.90 48.16 47.25 47.30 2,578,842 -0.56(-1.17%)
Feb 27, 2017 47.54 48.00 47.22 47.86 3,003,534 +0.69(+1.46%)
Feb 24, 2017 46.77 47.45 46.73 47.17 3,689,584 -0.04(-0.08%)
Feb 23, 2017 48.52 48.60 47.18 47.21 1,980,669 -1.20(-2.48%)
Feb 22, 2017 47.96 48.51 47.83 48.41 1,145,100 +0.20(+0.41%)
Feb 21, 2017 48.50 48.64 48.03 48.21 1,905,531 -0.14(-0.29%)
Feb 17, 2017 48.35 48.35 48.35 0 -0.66(-1.35%)
Feb 16, 2017 49.16 49.21 48.45 49.01 1,839,732 -0.15(-0.31%)
Feb 15, 2017 49.23 49.37 49.03 49.16 1,003,849 -0.04(-0.08%)
Feb 14, 2017 48.98 49.26 48.76 49.20 942,801 +0.01(+0.02%)
Feb 13, 2017 49.16 49.39 48.97 49.19 1,581,122 +0.29(+0.59%)
Feb 10, 2017 48.90 49.26 48.58 48.90 1,276,130 +0.24(+0.49%)
Feb 09, 2017 48.01 48.80 48.15 48.66 1,127,685 +0.65(+1.35%)
Feb 08, 2017 48.16 48.18 47.61 48.01 741,121 -0.20(-0.41%)
Feb 07, 2017 48.43 48.80 48.02 48.21 1,159,597 -0.07(-0.14%)
Feb 06, 2017 48.16 48.57 48.08 48.28 722,537 -0.03(-0.06%)
Feb 03, 2017 47.69 48.35 47.69 48.31 1,601,483 +0.77(+1.62%)
Feb 02, 2017 46.76 47.56 46.57 47.54 1,904,279 +0.45(+0.96%)
Feb 01, 2017 47.67 47.92 47.06 47.09 1,221,834 -0.28(-0.59%)
Jan 31, 2017 47.27 47.45 46.63 47.37 1,754,750 -0.08(-0.17%)
Jan 30, 2017 47.52 47.82 46.81 47.45 2,115,237 -0.32(-0.67%)
Jan 27, 2017 48.55 49.18 47.66 47.77 3,445,201 -0.74(-1.53%)
Jan 26, 2017 46.72 49.39 46.65 48.51 5,446,897 +1.78(+3.81%)
Jan 25, 2017 45.49 47.20 43.66 46.73 16,894,743 -2.65(-5.37%)
Jan 24, 2017 48.93 49.75 48.80 49.38 3,147,546 +0.50(+1.02%)
Jan 23, 2017 49.40 49.98 48.36 48.88 1,696,315 -0.47(-0.95%)
Jan 20, 2017 49.71 49.78 49.08 49.35 1,287,071 -0.07(-0.14%)
Jan 19, 2017 49.36 49.59 49.02 49.42 1,182,692 +0.33(+0.67%)
Jan 18, 2017 48.75 49.28 48.56 49.09 1,489,040 +0.34(+0.70%)
Jan 17, 2017 49.25 49.28 48.61 48.75 1,338,055 -0.74(-1.50%)
Jan 13, 2017 49.49 49.49 49.49 0 -0.28(-0.56%)
Jan 12, 2017 49.90 49.97 48.96 49.77 1,190,029 -0.21(-0.42%)
Jan 11, 2017 50.05 50.27 49.67 49.98 1,471,831 +0.04(+0.08%)
Jan 10, 2017 49.79 50.18 49.40 49.94 1,802,725 +0.40(+0.81%)
Jan 09, 2017 49.75 49.99 49.51 49.54 1,713,648 -0.32(-0.64%)
Jan 06, 2017 50.24 50.36 49.81 49.86 823,753 -0.37(-0.74%)
Jan 05, 2017 50.02 50.93 49.77 50.23 1,522,793 -0.07(-0.14%)
Jan 04, 2017 49.46 50.47 49.29 50.30 2,467,105 +1.05(+2.13%)
Jan 03, 2017 48.79 49.43 48.76 49.25 1,484,454 +0.69(+1.42%)
Dec 30, 2016 48.56 48.56 48.56 0 -0.02(-0.04%)
Dec 29, 2016 48.66 48.85 48.35 48.58 457,049 +0.06(+0.12%)
Dec 28, 2016 49.14 49.14 48.50 48.52 668,137 -0.52(-1.06%)
Dec 27, 2016 49.15 49.25 48.82 49.04 507,059 +0.10(+0.20%)
Dec 23, 2016 48.94 48.94 48.94 0 +0.35(+0.72%)
Dec 22, 2016 48.88 48.97 48.39 48.59 779,524 -0.11(-0.23%)
Dec 21, 2016 48.71 48.97 48.53 48.70 836,326 +0.04(+0.08%)
Dec 20, 2016 48.54 48.97 48.42 48.66 1,173,413 +0.32(+0.66%)
Dec 19, 2016 48.70 49.20 48.21 48.34 1,763,408 -0.26(-0.53%)
Dec 16, 2016 49.20 49.82 48.59 48.60 2,962,847 -0.41(-0.84%)
Dec 15, 2016 48.07 49.19 47.57 49.01 1,726,098 +0.83(+1.72%)
Dec 14, 2016 48.46 49.17 48.10 48.18 1,677,653 -0.29(-0.60%)
Dec 13, 2016 48.64 48.85 48.31 48.47 2,037,608 +0.07(+0.14%)
Dec 12, 2016 47.99 48.40 47.44 48.40 1,540,224 +0.01(+0.02%)
Dec 09, 2016 48.05 48.90 48.05 48.39 1,682,306 +0.47(+0.98%)
Dec 08, 2016 48.59 49.15 47.74 47.92 1,229,591 -0.52(-1.07%)
Dec 07, 2016 47.51 48.51 47.42 48.44 1,229,877 +0.78(+1.64%)
Dec 06, 2016 47.15 47.73 46.92 47.66 1,105,068 +0.30(+0.63%)
Dec 05, 2016 47.96 48.36 47.12 47.36 1,631,459 -0.13(-0.27%)
Dec 02, 2016 47.93 48.39 47.31 47.49 2,668,813 -0.39(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.