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 26, 2021 50.43 51.04 49.38 50.34 1,564,900 -0.23(-0.45%)
Feb 25, 2021 53.30 53.68 50.37 50.57 1,150,642 -2.91(-5.44%)
Feb 24, 2021 52.02 53.91 52.02 53.48 1,002,276 +1.28(+2.45%)
Feb 23, 2021 50.58 52.21 50.15 52.20 1,293,816 +1.59(+3.14%)
Feb 22, 2021 50.50 51.68 50.29 50.61 1,412,161 -0.20(-0.39%)
Feb 19, 2021 49.49 50.85 49.48 50.81 1,259,700 +1.78(+3.63%)
Feb 18, 2021 50.26 50.33 49.00 49.03 873,242 -1.75(-3.45%)
Feb 17, 2021 51.34 51.34 50.61 50.78 1,141,940 -0.52(-1.01%)
Feb 16, 2021 50.91 51.44 50.67 51.30 771,811 +0.41(+0.81%)
Feb 12, 2021 50.36 51.13 50.36 50.89 817,300 +0.25(+0.49%)
Feb 11, 2021 49.27 50.67 49.26 50.64 1,087,763 +1.32(+2.68%)
Feb 10, 2021 49.34 49.64 48.57 49.32 718,625 +0.04(+0.08%)
Feb 09, 2021 49.40 49.91 49.05 49.28 547,016 -0.46(-0.92%)
Feb 08, 2021 48.50 49.81 48.49 49.74 987,797 +1.68(+3.50%)
Feb 05, 2021 47.89 48.52 47.42 48.06 944,000 +0.78(+1.65%)
Feb 04, 2021 46.44 47.47 46.39 47.28 1,046,350 +0.98(+2.12%)
Feb 03, 2021 45.60 46.47 45.36 46.30 652,633 +0.40(+0.87%)
Feb 02, 2021 45.99 46.64 45.68 45.90 978,324 +0.56(+1.24%)
Feb 01, 2021 45.70 45.70 44.36 45.34 1,065,359 +0.08(+0.18%)
Jan 29, 2021 46.47 46.76 45.16 45.26 1,430,000 -1.65(-3.52%)
Jan 28, 2021 46.04 47.52 46.00 46.91 1,447,832 +1.02(+2.22%)
Jan 27, 2021 48.50 49.94 45.61 45.89 2,088,307 -3.70(-7.46%)
Jan 26, 2021 50.48 50.65 49.35 49.59 2,300,721 -0.37(-0.74%)
Jan 25, 2021 49.27 50.46 48.80 49.96 2,005,134 +0.23(+0.46%)
Jan 22, 2021 48.73 49.91 48.13 49.73 1,131,500 +0.57(+1.16%)
Jan 21, 2021 49.28 49.91 48.86 49.16 694,057 -0.47(-0.95%)
Jan 20, 2021 49.59 49.90 49.29 49.63 603,220 +0.26(+0.53%)
Jan 19, 2021 49.52 50.08 49.09 49.37 687,070 +0.43(+0.88%)
Jan 15, 2021 49.70 49.95 48.74 48.94 968,500 -1.25(-2.49%)
Jan 14, 2021 49.36 50.86 49.21 50.19 1,056,465 +1.25(+2.55%)
Jan 13, 2021 49.50 49.65 48.18 48.94 772,557 -0.81(-1.63%)
Jan 12, 2021 48.64 50.32 48.22 49.75 1,160,605 +1.16(+2.39%)
Jan 11, 2021 47.71 48.88 47.60 48.59 1,153,512 +0.17(+0.35%)
Jan 08, 2021 48.70 48.84 47.37 48.42 702,700 -0.38(-0.78%)
Jan 07, 2021 47.04 48.92 46.70 48.80 1,319,500 +1.20(+2.52%)
Jan 06, 2021 47.46 48.32 47.06 47.60 1,252,567 +0.57(+1.21%)
Jan 05, 2021 46.57 47.40 46.45 47.03 1,047,190 +0.65(+1.40%)
Jan 04, 2021 48.16 48.47 46.10 46.38 975,189 -1.95(-4.03%)
Dec 31, 2020 48.33 48.33 48.33 822,097 -0.11(-0.23%)
Dec 30, 2020 47.55 48.81 47.51 48.44 822,097 +0.93(+1.96%)
Dec 29, 2020 47.99 48.01 46.96 47.51 654,084 -0.19(-0.40%)
Dec 28, 2020 48.36 48.95 47.56 47.70 559,816 -0.37(-0.77%)
Dec 24, 2020 48.44 48.50 47.87 48.07 197,400 -0.24(-0.50%)
Dec 23, 2020 47.17 48.62 47.17 48.31 722,923 +1.49(+3.18%)
Dec 22, 2020 47.17 47.49 46.80 46.82 707,273 -0.30(-0.64%)
Dec 21, 2020 46.49 47.46 46.00 47.12 924,962 -0.25(-0.53%)
Dec 18, 2020 46.82 47.59 46.74 47.37 2,240,500 +0.38(+0.81%)
Dec 17, 2020 46.94 47.28 46.67 46.99 800,869 +0.25(+0.53%)
Dec 16, 2020 48.13 48.13 46.71 46.74 1,071,761 -1.32(-2.75%)
Dec 15, 2020 47.03 48.10 46.51 48.06 986,516 +1.32(+2.82%)
Dec 14, 2020 48.20 48.25 46.72 46.74 1,009,887 -0.89(-1.87%)
Dec 11, 2020 47.77 48.05 47.10 47.63 921,800 -0.40(-0.83%)
Dec 10, 2020 47.29 48.21 47.18 48.03 1,365,638 -0.04(-0.08%)
Dec 09, 2020 48.38 48.81 47.97 48.07 1,061,183 -0.09(-0.19%)
Dec 08, 2020 47.30 48.24 47.30 48.16 1,079,594 +0.46(+0.96%)
Dec 07, 2020 47.59 47.83 47.18 47.70 1,168,552 -0.10(-0.21%)
Dec 04, 2020 47.50 48.14 47.34 47.80 1,000,100 +0.48(+1.01%)
Dec 03, 2020 46.33 47.98 46.13 47.32 1,258,396 +1.19(+2.58%)
Dec 02, 2020 45.20 46.44 44.72 46.13 930,728 +0.50(+1.10%)
Dec 01, 2020 46.38 46.72 45.60 45.63 1,292,547 +0.53(+1.18%)
Nov 30, 2020 46.43 46.90 45.00 45.10 1,653,205 -1.77(-3.78%)
Nov 27, 2020 47.38 47.52 46.64 46.87 627,400 -0.33(-0.70%)
Nov 25, 2020 48.54 48.54 46.92 47.20 1,206,300 -1.29(-2.66%)
Nov 24, 2020 47.49 48.96 47.05 48.49 1,365,844 +2.02(+4.35%)
Nov 23, 2020 45.27 46.73 45.15 46.47 1,065,924 +1.66(+3.70%)
Nov 20, 2020 45.19 45.21 44.34 44.81 1,145,700 -0.64(-1.41%)
Nov 19, 2020 45.34 45.52 44.73 45.45 829,677 -0.56(-1.22%)
Nov 18, 2020 46.00 46.90 45.71 46.01 959,614 +0.41(+0.90%)
Nov 17, 2020 45.97 46.44 45.06 45.60 1,621,898 -0.16(-0.35%)
Nov 16, 2020 45.00 45.77 44.19 45.76 1,728,938 +2.23(+5.12%)
Nov 13, 2020 42.11 43.69 41.99 43.53 817,500 +1.98(+4.77%)
Nov 12, 2020 41.24 42.53 41.01 41.55 1,213,841 -0.30(-0.72%)
Nov 11, 2020 43.88 43.92 41.71 41.85 1,385,755 -2.04(-4.65%)
Nov 10, 2020 42.77 44.29 42.49 43.89 1,310,987 +1.40(+3.29%)
Nov 09, 2020 45.00 45.02 42.00 42.49 3,750,881 +3.66(+9.43%)
Nov 06, 2020 38.52 39.15 38.41 38.83 850,200 +0.06(+0.15%)
Nov 05, 2020 38.23 39.02 38.23 38.77 1,267,178 +0.71(+1.87%)
Nov 04, 2020 38.84 39.72 37.82 38.06 1,440,823 -1.38(-3.50%)
Nov 03, 2020 38.36 39.80 38.07 39.44 1,525,384 +1.72(+4.56%)
Nov 02, 2020 36.31 37.82 35.99 37.72 1,554,398 +1.92(+5.36%)
Oct 30, 2020 34.13 35.81 34.13 35.80 2,022,500 +1.73(+5.08%)
Oct 29, 2020 32.33 34.63 32.20 34.07 2,266,142 +1.98(+6.17%)
Oct 28, 2020 32.14 33.16 31.82 32.09 2,236,078 -0.86(-2.61%)
Oct 27, 2020 33.76 34.01 32.94 32.95 1,903,791 -1.06(-3.12%)
Oct 26, 2020 34.57 34.59 33.15 34.01 1,000,598 -1.18(-3.35%)
Oct 23, 2020 35.26 35.77 34.97 35.19 1,321,500 +0.33(+0.95%)
Oct 22, 2020 34.55 34.95 34.37 34.86 788,606 +0.33(+0.96%)
Oct 21, 2020 34.70 35.01 34.42 34.53 947,359 -0.45(-1.29%)
Oct 20, 2020 35.87 36.13 34.92 34.98 1,274,506 -0.51(-1.44%)
Oct 19, 2020 36.50 36.59 35.28 35.49 771,691 -0.78(-2.15%)
Oct 16, 2020 36.69 36.86 36.16 36.27 968,600 -0.07(-0.19%)
Oct 15, 2020 35.57 36.44 35.11 36.34 1,257,269 +0.35(+0.97%)
Oct 14, 2020 35.83 36.50 35.76 35.99 2,064,334 +0.00(+0.00%)
Oct 13, 2020 36.46 36.60 35.67 35.99 649,044 -0.88(-2.39%)
Oct 12, 2020 36.66 36.97 36.33 36.87 1,049,724 +0.11(+0.30%)
Oct 09, 2020 37.49 37.66 36.69 36.76 887,600 -0.26(-0.70%)
Oct 08, 2020 36.77 37.24 36.26 37.02 1,033,638 +0.58(+1.59%)
Oct 07, 2020 36.21 36.59 35.92 36.44 1,454,353 +0.72(+2.02%)
Oct 06, 2020 36.80 37.08 35.65 35.72 976,521 -0.68(-1.87%)
Oct 05, 2020 36.26 36.73 36.04 36.40 669,177 +0.68(+1.90%)
Oct 02, 2020 34.29 36.44 34.18 35.72 1,643,700 +0.61(+1.74%)
Oct 01, 2020 35.63 36.55 34.78 35.11 1,580,159 -0.98(-2.72%)
Sep 30, 2020 36.86 37.40 35.83 36.09 1,101,190 -0.68(-1.85%)
Sep 29, 2020 36.57 37.09 36.42 36.77 968,188 -0.04(-0.11%)
Sep 28, 2020 36.07 37.17 36.07 36.81 955,966 +1.54(+4.37%)
Sep 25, 2020 34.28 35.51 34.23 35.27 819,700 +0.59(+1.70%)
Sep 24, 2020 34.65 35.44 33.76 34.68 1,413,933 -0.12(-0.34%)
Sep 23, 2020 35.80 36.33 34.76 34.80 1,184,867 -0.80(-2.25%)
Sep 22, 2020 35.80 36.38 35.28 35.60 1,079,756 -0.07(-0.20%)
Sep 21, 2020 36.56 36.74 35.23 35.67 1,530,634 -1.98(-5.26%)
Sep 18, 2020 38.78 39.28 37.48 37.65 2,979,900 -1.46(-3.73%)
Sep 17, 2020 39.05 39.50 38.60 39.11 1,599,755 -0.50(-1.26%)
Sep 16, 2020 39.10 40.12 38.83 39.61 1,498,673 +0.54(+1.38%)
Sep 15, 2020 39.39 39.59 38.77 39.07 922,876 -0.26(-0.66%)
Sep 14, 2020 39.00 39.51 38.65 39.33 1,112,596 +0.59(+1.52%)
Sep 11, 2020 38.63 39.16 38.40 38.74 1,214,100 +0.22(+0.57%)
Sep 10, 2020 38.55 39.20 38.48 38.52 1,100,972 -0.01(-0.03%)
Sep 09, 2020 38.57 38.94 38.19 38.53 1,028,960 +0.26(+0.68%)
Sep 08, 2020 38.59 38.76 37.62 38.27 1,643,406 -0.67(-1.72%)
Sep 04, 2020 39.79 40.05 38.69 38.94 1,417,500 -0.07(-0.18%)
Sep 03, 2020 40.82 41.08 38.70 39.01 1,089,603 -1.60(-3.94%)
Sep 02, 2020 39.50 40.67 39.41 40.61 1,611,071 +1.21(+3.07%)
Sep 01, 2020 38.94 39.54 38.76 39.40 1,767,465 -0.03(-0.08%)
Aug 31, 2020 40.00 40.00 39.25 39.43 1,364,251 -0.54(-1.35%)
Aug 28, 2020 39.38 39.99 39.34 39.97 626,900 +0.65(+1.65%)
Aug 27, 2020 38.84 39.90 38.84 39.32 850,852 +0.49(+1.26%)
Aug 26, 2020 38.38 38.92 38.03 38.83 868,396 +0.17(+0.44%)
Aug 25, 2020 39.63 39.72 38.46 38.66 706,877 -0.63(-1.60%)
Aug 24, 2020 37.74 39.30 37.74 39.29 1,105,519 +1.69(+4.49%)
Aug 21, 2020 37.28 37.73 37.26 37.60 1,070,300 +0.18(+0.48%)
Aug 20, 2020 37.14 37.54 37.12 37.42 859,788 -0.29(-0.77%)
Aug 19, 2020 37.29 38.16 37.07 37.71 1,071,049 +0.47(+1.26%)
Aug 18, 2020 37.63 37.85 37.18 37.24 1,204,632 -0.60(-1.59%)
Aug 17, 2020 38.73 38.88 37.71 37.84 1,611,230 -0.65(-1.69%)
Aug 14, 2020 37.03 38.83 37.01 38.49 1,938,700 +1.10(+2.94%)
Aug 13, 2020 37.69 38.28 37.22 37.39 727,719 -0.80(-2.09%)
Aug 12, 2020 39.29 39.39 37.64 38.19 1,607,630 -0.49(-1.27%)
Aug 11, 2020 39.95 40.35 38.54 38.68 1,627,547 -0.18(-0.46%)
Aug 10, 2020 37.68 38.93 37.68 38.86 1,045,300 +1.28(+3.41%)
Aug 07, 2020 36.98 37.61 36.78 37.58 990,200 +0.55(+1.49%)
Aug 06, 2020 36.41 37.34 36.32 37.03 1,593,396 +0.53(+1.45%)
Aug 05, 2020 36.40 36.92 35.96 36.50 1,298,332 +0.59(+1.64%)
Aug 04, 2020 35.80 36.30 35.59 35.91 1,223,001 +0.01(+0.03%)
Aug 03, 2020 34.97 36.00 34.00 35.90 1,410,027 +0.96(+2.75%)
Jul 31, 2020 35.71 35.71 34.18 34.94 1,696,000 -0.20(-0.57%)
Jul 30, 2020 34.47 37.09 34.30 35.14 2,209,931 +0.87(+2.54%)
Jul 29, 2020 34.27 34.46 34.06 34.27 1,043,157 +0.07(+0.20%)
Jul 28, 2020 34.09 34.52 33.96 34.20 907,062 +0.02(+0.06%)
Jul 27, 2020 34.18 34.52 33.67 34.18 737,524 -0.17(-0.49%)
Jul 24, 2020 34.73 34.99 34.28 34.35 1,251,800 -0.26(-0.75%)
Jul 23, 2020 34.00 35.00 33.92 34.61 1,010,193 +0.26(+0.76%)
Jul 22, 2020 33.69 34.54 33.35 34.35 730,043 +0.34(+1.00%)
Jul 21, 2020 33.33 34.47 33.15 34.01 1,913,085 +1.02(+3.09%)
Jul 20, 2020 33.50 33.50 32.45 32.99 1,228,326 -0.45(-1.35%)
Jul 17, 2020 33.60 33.80 33.05 33.44 971,400 -0.07(-0.21%)
Jul 16, 2020 33.21 34.01 32.60 33.51 782,290 -0.15(-0.45%)
Jul 15, 2020 33.48 33.91 33.07 33.66 1,282,436 +1.05(+3.22%)
Jul 14, 2020 31.80 32.89 31.54 32.61 951,904 +0.58(+1.81%)
Jul 13, 2020 31.56 32.64 30.90 32.03 1,501,661 +0.97(+3.12%)
Jul 10, 2020 30.34 31.33 30.14 31.06 1,778,500 +0.93(+3.09%)
Jul 09, 2020 31.37 31.68 30.05 30.13 1,708,071 -1.58(-4.98%)
Jul 08, 2020 31.42 31.99 31.13 31.71 1,085,866 +0.22(+0.70%)
Jul 07, 2020 32.74 32.90 31.45 31.49 1,034,176 -1.73(-5.21%)
Jul 06, 2020 33.36 33.75 32.65 33.22 971,376 +0.77(+2.37%)
Jul 02, 2020 32.83 33.70 32.36 32.45 1,007,100 +0.53(+1.66%)
Jul 01, 2020 33.05 33.75 31.85 31.92 1,491,870 -0.99(-3.01%)
Jun 30, 2020 33.01 33.41 32.54 32.91 1,513,859 -0.46(-1.38%)
Jun 29, 2020 32.78 33.61 32.19 33.37 1,322,106 +1.51(+4.74%)
Jun 26, 2020 32.61 32.73 31.29 31.86 2,849,100 -1.14(-3.45%)
Jun 25, 2020 32.02 33.09 31.71 33.00 1,272,331 +0.57(+1.76%)
Jun 24, 2020 33.09 33.33 32.13 32.43 1,653,947 -1.55(-4.56%)
Jun 23, 2020 34.37 34.61 33.85 33.98 1,464,426 -0.11(-0.32%)
Jun 22, 2020 34.13 34.39 33.40 34.09 1,753,533 -0.42(-1.22%)
Jun 19, 2020 35.87 35.96 33.92 34.51 4,112,700 -0.50(-1.43%)
Jun 18, 2020 34.00 35.56 33.83 35.01 1,288,231 +0.42(+1.21%)
Jun 17, 2020 34.80 35.13 34.34 34.59 1,096,740 -0.39(-1.11%)
Jun 16, 2020 35.98 36.24 33.99 34.98 1,349,132 +1.14(+3.37%)
Jun 15, 2020 32.10 34.40 32.03 33.84 1,804,514 -0.31(-0.91%)
Jun 12, 2020 33.75 34.25 32.51 34.15 3,202,000 +2.52(+7.97%)
Jun 11, 2020 32.50 33.08 31.56 31.63 2,528,144 -3.73(-10.55%)
Jun 10, 2020 37.88 38.00 35.34 35.36 2,114,234 -3.15(-8.18%)
Jun 09, 2020 38.38 39.23 37.78 38.51 1,584,203 -2.04(-5.03%)
Jun 08, 2020 41.09 41.38 40.08 40.55 2,392,083 +1.43(+3.66%)
Jun 05, 2020 39.29 40.42 38.39 39.12 2,882,800 +2.15(+5.82%)
Jun 04, 2020 34.77 36.99 34.04 36.97 2,247,536 +2.23(+6.42%)
Jun 03, 2020 32.96 34.90 32.79 34.74 1,820,113 +2.84(+8.90%)
Jun 02, 2020 31.83 32.65 31.55 31.90 1,733,984 +0.35(+1.11%)
Jun 01, 2020 30.88 31.71 30.73 31.55 1,239,707 +0.58(+1.87%)
May 29, 2020 30.42 31.34 29.77 30.97 2,788,100 -0.05(-0.16%)
May 28, 2020 32.04 32.13 30.65 31.02 2,147,305 -0.43(-1.37%)
May 27, 2020 31.19 31.92 30.18 31.45 2,211,635 +1.43(+4.76%)
May 26, 2020 28.50 30.64 28.44 30.02 2,080,486 +3.11(+11.56%)
May 22, 2020 27.35 27.35 26.42 26.91 936,700 -0.04(-0.15%)
May 21, 2020 27.31 27.75 26.91 26.95 1,228,061 -0.38(-1.39%)
May 20, 2020 26.88 27.67 26.88 27.33 1,032,548 +0.84(+3.17%)
May 19, 2020 27.14 27.54 26.33 26.49 974,974 -0.70(-2.57%)
May 18, 2020 25.73 27.54 25.47 27.19 2,208,701 +2.99(+12.36%)
May 15, 2020 23.58 24.51 23.32 24.20 1,519,500 +0.23(+0.96%)
May 14, 2020 22.75 24.10 21.92 23.97 1,679,450 +0.59(+2.52%)
May 13, 2020 24.48 24.53 23.13 23.38 1,588,415 -1.46(-5.88%)
May 12, 2020 26.18 26.50 24.83 24.84 1,380,029 -0.98(-3.80%)
May 11, 2020 26.77 26.84 25.42 25.82 1,695,077 -1.48(-5.42%)
May 08, 2020 26.24 27.38 26.00 27.30 1,335,200 +1.62(+6.31%)
May 07, 2020 25.60 26.66 25.44 25.68 1,455,885 +0.61(+2.43%)
May 06, 2020 25.42 25.68 24.64 25.07 2,307,270 -0.23(-0.91%)
May 05, 2020 26.06 26.88 25.26 25.30 1,752,686 -0.34(-1.33%)
May 04, 2020 25.89 25.89 24.76 25.64 2,952,010 -0.58(-2.21%)
May 01, 2020 25.61 26.39 25.36 26.22 2,524,700 -0.14(-0.53%)
Apr 30, 2020 28.77 29.05 26.07 26.36 3,403,780 -3.66(-12.19%)
Apr 29, 2020 30.00 30.69 29.61 30.02 1,576,504 +1.00(+3.45%)
Apr 28, 2020 29.04 29.97 28.51 29.02 1,003,379 +0.86(+3.05%)
Apr 27, 2020 27.22 28.38 26.99 28.16 1,377,349 +1.13(+4.18%)
Apr 24, 2020 28.00 28.31 26.95 27.03 1,810,100 -0.79(-2.84%)
Apr 23, 2020 27.09 28.16 26.88 27.82 2,053,319 +1.21(+4.55%)
Apr 22, 2020 26.90 27.09 26.40 26.61 1,396,497 +0.46(+1.76%)
Apr 21, 2020 25.68 26.38 25.55 26.15 1,295,217 -0.52(-1.95%)
Apr 20, 2020 26.78 27.72 25.99 26.67 1,251,789 -1.08(-3.89%)
Apr 17, 2020 26.05 27.84 26.02 27.75 2,383,100 +3.02(+12.21%)
Apr 16, 2020 25.68 25.75 24.38 24.73 1,592,693 -1.16(-4.48%)
Apr 15, 2020 26.52 26.81 25.22 25.89 1,304,702 -1.56(-5.68%)
Apr 14, 2020 28.02 28.38 27.25 27.45 1,261,375 +0.01(+0.04%)
Apr 13, 2020 29.42 29.60 26.72 27.44 1,282,611 -2.00(-6.79%)
Apr 09, 2020 28.62 30.13 28.10 29.44 2,203,600 +1.55(+5.56%)
Apr 08, 2020 27.14 28.21 26.72 27.89 1,997,046 +1.27(+4.77%)
Apr 07, 2020 29.30 29.66 26.50 26.62 1,631,384 -0.72(-2.63%)
Apr 06, 2020 26.56 27.83 26.18 27.34 2,532,607 +2.49(+10.02%)
Apr 03, 2020 24.47 25.37 24.30 24.85 1,639,800 +0.35(+1.43%)
Apr 02, 2020 24.36 26.66 23.85 24.50 2,204,722 -0.36(-1.45%)
Apr 01, 2020 25.00 25.67 24.18 24.86 1,868,071 -1.81(-6.79%)
Mar 31, 2020 27.11 28.46 26.39 26.67 1,876,216 -1.00(-3.61%)
Mar 30, 2020 26.20 27.90 25.57 27.67 1,856,332 +0.98(+3.67%)
Mar 27, 2020 27.75 28.56 26.45 26.69 2,040,300 -2.54(-8.69%)
Mar 26, 2020 26.74 29.38 26.07 29.23 3,855,660 +3.20(+12.29%)
Mar 25, 2020 23.85 27.28 23.55 26.03 5,284,933 +3.05(+13.27%)
Mar 24, 2020 23.15 24.00 21.25 22.98 5,064,590 +1.32(+6.09%)
Mar 23, 2020 22.01 22.98 20.26 21.66 3,778,564 -0.63(-2.83%)
Mar 20, 2020 25.78 26.02 22.14 22.29 2,608,900 -3.16(-12.42%)
Mar 19, 2020 24.91 26.26 22.05 25.45 3,548,788 -0.34(-1.32%)
Mar 18, 2020 25.51 27.36 24.00 25.79 3,213,383 -2.31(-8.22%)
Mar 17, 2020 27.39 28.13 23.29 28.10 3,305,823 +1.20(+4.46%)
Mar 16, 2020 26.50 28.10 26.01 26.90 2,899,336 -2.22(-7.62%)
Mar 13, 2020 26.71 29.14 26.07 29.12 3,710,200 +4.06(+16.20%)
Mar 12, 2020 27.85 27.85 24.34 25.06 3,782,582 -5.18(-17.13%)
Mar 11, 2020 32.73 33.20 30.07 30.24 3,079,682 -3.85(-11.29%)
Mar 10, 2020 32.44 34.09 29.77 34.09 2,604,602 +3.06(+9.86%)
Mar 09, 2020 32.84 33.39 30.00 31.03 3,039,118 -4.94(-13.73%)
Mar 06, 2020 35.75 36.61 35.13 35.97 1,977,700 -1.20(-3.23%)
Mar 05, 2020 39.54 39.67 36.88 37.17 1,882,093 -3.81(-9.30%)
Mar 04, 2020 41.16 41.48 40.06 40.98 1,481,121 +0.48(+1.19%)
Mar 03, 2020 41.68 42.82 40.48 40.50 1,861,798 -1.27(-3.04%)
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.