Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	85.98	86.02	84.67	84.69	1,296,589	-1.29(-1.50%)
Jan 30, 2024	85.66	86.53	85.54	85.98	1,096,496	+0.23(+0.27%)
Jan 29, 2024	84.84	85.86	84.71	85.75	1,377,853	+0.94(+1.11%)
Jan 26, 2024	86.47	86.63	84.49	84.81	1,461,621	-1.33(-1.54%)
Jan 25, 2024	86.30	86.52	84.96	86.14	1,862,610	+0.61(+0.71%)
Jan 24, 2024	82.50	86.33	82.09	85.53	3,259,681	+6.22(+7.84%)
Jan 23, 2024	79.68	80.31	78.73	79.31	1,570,559	+0.05(+0.06%)
Jan 22, 2024	78.98	79.75	78.89	79.26	1,077,352	+0.49(+0.62%)
Jan 19, 2024	78.48	78.79	77.82	78.77	1,270,735	+0.45(+0.57%)
Jan 18, 2024	77.47	78.40	77.13	78.32	923,837	+1.26(+1.63%)
Jan 17, 2024	76.98	78.32	76.96	77.06	917,879	-0.47(-0.61%)
Jan 16, 2024	78.98	79.11	77.08	77.53	1,483,465	-1.83(-2.31%)
Jan 12, 2024	78.67	79.49	78.45	79.36	1,029,847	+1.30(+1.66%)
Jan 11, 2024	78.07	78.18	77.10	78.06	1,014,681	-0.11(-0.14%)
Jan 10, 2024	78.44	78.65	77.85	78.17	697,594	-0.05(-0.06%)
Jan 09, 2024	78.26	78.27	77.73	78.22	655,426	-0.54(-0.69%)
Jan 08, 2024	78.09	78.79	77.61	78.76	757,541	+0.18(+0.23%)
Jan 05, 2024	78.45	79.05	78.03	78.58	1,500,972	-0.05(-0.06%)
Jan 04, 2024	78.48	79.43	78.48	78.63	1,091,747	+0.15(+0.19%)
Jan 03, 2024	79.97	80.36	78.42	78.48	1,360,121	-1.93(-2.40%)
Jan 02, 2024	80.40	81.57	80.05	80.41	1,322,936	+0.01(+0.01%)
Dec 29, 2023	80.57	80.93	80.27	80.40	661,718	-0.33(-0.41%)
Dec 28, 2023	80.82	81.05	80.44	80.73	604,092	+0.04(+0.05%)
Dec 27, 2023	80.48	80.97	80.36	80.69	899,823	-0.02(-0.02%)
Dec 26, 2023	80.43	80.99	80.08	80.71	678,957	+0.30(+0.37%)
Dec 22, 2023	80.14	81.16	80.02	80.41	835,243	+0.36(+0.45%)
Dec 21, 2023	79.90	80.11	79.03	80.05	994,707	+0.79(+1.00%)
Dec 20, 2023	79.91	80.95	79.22	79.26	1,502,112	-0.73(-0.91%)
Dec 19, 2023	79.61	80.01	78.46	79.99	1,182,643	+0.41(+0.52%)
Dec 18, 2023	79.57	79.91	78.96	79.58	1,037,858	+0.26(+0.33%)
Dec 15, 2023	79.08	79.72	78.73	79.32	2,119,073	-0.28(-0.35%)
Dec 14, 2023	79.18	79.77	78.72	79.60	1,311,784	+0.86(+1.09%)
Dec 13, 2023	77.31	78.96	76.97	78.74	1,892,303	+1.35(+1.74%)
Dec 12, 2023	77.28	77.83	76.85	77.39	817,799	+0.29(+0.38%)
Dec 11, 2023	75.97	77.12	75.77	77.10	1,085,542	+1.21(+1.59%)
Dec 08, 2023	76.46	76.63	75.66	75.89	1,124,325	-0.32(-0.42%)
Dec 07, 2023	76.64	76.79	75.69	76.21	1,099,343	-0.38(-0.50%)
Dec 06, 2023	76.57	77.30	76.44	76.59	863,591	+0.25(+0.33%)
Dec 05, 2023	77.00	77.08	76.27	76.34	1,200,673	-0.89(-1.15%)
Dec 04, 2023	77.31	77.62	76.62	77.23	1,496,723	-0.61(-0.78%)
Dec 01, 2023	76.61	78.35	76.38	77.84	1,337,353	+1.22(+1.59%)
Nov 30, 2023	74.99	76.72	74.57	76.62	1,978,025	+1.83(+2.45%)
Nov 29, 2023	76.87	76.92	74.10	74.79	2,347,247	-1.84(-2.40%)
Nov 28, 2023	77.36	77.44	76.63	76.63	556,095	-0.54(-0.70%)
Nov 27, 2023	78.13	78.13	76.96	77.17	1,015,589	-1.18(-1.51%)
Nov 24, 2023	78.16	78.48	77.97	78.35	304,819	+0.38(+0.49%)
Nov 22, 2023	77.80	78.24	77.32	77.97	892,455	+0.23(+0.30%)
Nov 21, 2023	77.62	78.11	77.61	77.74	751,826	-0.20(-0.26%)
Nov 20, 2023	77.32	78.04	77.08	77.94	1,087,963	+0.58(+0.75%)
Nov 17, 2023	77.22	77.62	77.01	77.36	876,827	+0.61(+0.79%)
Nov 16, 2023	77.42	77.71	76.53	76.75	1,159,508	-0.78(-1.01%)
Nov 15, 2023	77.16	78.00	76.99	77.53	1,240,576	+0.44(+0.57%)
Nov 14, 2023	76.80	77.61	76.71	77.09	1,583,751	+1.06(+1.39%)
Nov 13, 2023	75.95	76.48	75.46	76.03	1,448,905	-0.05(-0.07%)
Nov 10, 2023	75.39	76.11	74.98	76.08	1,296,366	+1.24(+1.66%)
Nov 09, 2023	76.55	76.55	74.41	74.84	1,735,536	-1.26(-1.65%)
Nov 08, 2023	77.15	77.15	75.51	76.10	992,199	-0.90(-1.17%)
Nov 07, 2023	77.32	77.40	76.73	77.00	769,464	-0.57(-0.73%)
Nov 06, 2023	77.66	77.67	77.08	77.57	878,557	+0.09(+0.12%)
Nov 03, 2023	78.08	78.64	77.45	77.48	1,388,113	+0.05(+0.06%)
Nov 02, 2023	76.46	77.44	76.40	77.43	1,103,763	+1.48(+1.95%)
Nov 01, 2023	76.26	76.26	75.36	75.95	1,229,203	-0.01(-0.01%)
Oct 31, 2023	75.77	76.08	75.17	75.96	1,621,543	+0.20(+0.26%)
Oct 30, 2023	75.68	76.22	75.42	75.76	1,505,224	+0.55(+0.73%)
Oct 27, 2023	75.76	76.52	74.51	75.21	1,663,615	-0.77(-1.01%)
Oct 26, 2023	74.85	77.22	74.85	75.98	2,452,625	+1.66(+2.23%)
Oct 25, 2023	75.12	75.48	74.14	74.33	2,572,865	-0.67(-0.89%)
Oct 24, 2023	75.68	76.27	74.99	74.99	1,421,220	+0.06(+0.08%)
Oct 23, 2023	75.77	76.12	74.91	74.93	1,176,864	-0.93(-1.23%)
Oct 20, 2023	77.56	78.07	75.76	75.86	1,332,598	-1.44(-1.86%)
Oct 19, 2023	78.33	78.79	77.11	77.30	1,158,423	-1.18(-1.50%)
Oct 18, 2023	79.63	80.00	78.38	78.48	1,843,140	-1.36(-1.70%)
Oct 17, 2023	78.66	81.35	78.66	79.84	1,895,438	+0.61(+0.77%)
Oct 16, 2023	78.96	79.60	78.27	79.23	988,249	+0.98(+1.25%)
Oct 13, 2023	78.63	79.15	77.60	78.25	1,202,802	+0.01(+0.01%)
Oct 12, 2023	79.83	79.83	77.27	78.24	1,086,680	-1.48(-1.86%)
Oct 11, 2023	78.81	79.75	78.30	79.72	1,114,566	+0.69(+0.87%)
Oct 10, 2023	79.53	79.67	78.87	79.03	1,196,201	-0.14(-0.18%)
Oct 09, 2023	77.10	79.34	76.86	79.17	1,028,688	+2.31(+3.00%)
Oct 06, 2023	75.19	77.73	75.07	76.86	1,037,865	+1.40(+1.85%)
Oct 05, 2023	75.90	76.42	75.08	75.46	1,118,836	-0.61(-0.80%)
Oct 04, 2023	76.22	76.48	75.11	76.07	1,285,325	-0.31(-0.41%)
Oct 03, 2023	76.85	77.20	76.05	76.38	1,247,855	-0.87(-1.13%)
Oct 02, 2023	77.75	78.48	76.96	77.25	1,395,616	-0.85(-1.09%)
Sep 29, 2023	79.00	79.27	77.91	78.10	1,701,035	-0.55(-0.70%)
Sep 28, 2023	78.99	79.69	78.57	78.65	1,367,989	-0.25(-0.32%)
Sep 27, 2023	78.47	79.62	78.10	78.90	1,895,255	+0.93(+1.19%)
Sep 26, 2023	78.38	79.34	77.95	77.97	1,644,658	-0.87(-1.10%)
Sep 25, 2023	77.40	79.21	78.70	78.84	1,691,776	+1.09(+1.40%)
Sep 22, 2023	77.88	78.41	77.58	77.75	1,401,770	-0.13(-0.17%)
Sep 21, 2023	78.74	78.79	77.69	77.88	1,932,250	-1.45(-1.83%)
Sep 20, 2023	77.43	80.56	77.30	79.33	3,688,550	+3.73(+4.93%)
Sep 19, 2023	76.03	76.23	74.91	75.60	1,288,116	-0.49(-0.64%)
Sep 18, 2023	76.17	77.02	75.80	76.09	1,036,613	-0.08(-0.10%)
Sep 15, 2023	75.71	76.57	75.51	76.17	4,908,441	+0.03(+0.04%)
Sep 14, 2023	75.83	76.22	75.37	76.14	970,791	+0.57(+0.75%)
Sep 13, 2023	75.56	75.93	74.90	75.57	1,033,426	+0.02(+0.03%)
Sep 12, 2023	75.36	76.16	75.20	75.55	832,952	-0.36(-0.47%)
Sep 11, 2023	75.88	76.22	75.06	75.91	1,087,355	+0.37(+0.49%)
Sep 08, 2023	75.42	76.03	75.04	75.54	1,323,220	+0.10(+0.13%)
Sep 07, 2023	75.83	75.94	74.56	75.44	1,682,085	-0.48(-0.63%)
Sep 06, 2023	76.90	77.41	75.60	75.92	1,038,087	-0.93(-1.21%)
Sep 05, 2023	77.98	78.14	76.78	76.85	844,908	-1.31(-1.67%)
Sep 01, 2023	78.23	78.60	77.82	78.16	629,549	+0.51(+0.66%)
Aug 31, 2023	77.68	77.98	77.44	77.65	1,434,162	+0.14(+0.18%)
Aug 30, 2023	76.88	77.72	76.88	77.51	940,332	+0.63(+0.82%)
Aug 29, 2023	75.82	77.01	75.61	76.88	1,206,240	+0.68(+0.89%)
Aug 28, 2023	75.38	76.53	75.38	76.20	1,001,800	+1.04(+1.38%)
Aug 25, 2023	75.65	75.78	74.60	75.16	961,621	-0.02(-0.03%)
Aug 24, 2023	75.51	76.63	75.14	75.18	1,194,460	-0.51(-0.67%)
Aug 23, 2023	75.50	75.84	74.95	75.69	716,946	+0.38(+0.50%)
Aug 22, 2023	75.67	76.13	74.98	75.31	808,029	-0.18(-0.24%)
Aug 21, 2023	75.19	75.88	74.94	75.49	762,674	+0.30(+0.40%)
Aug 18, 2023	73.97	75.43	73.72	75.19	993,585	+0.52(+0.70%)
Aug 17, 2023	76.06	76.27	74.67	74.68	1,001,644	-0.87(-1.15%)
Aug 16, 2023	75.80	76.36	75.49	75.54	1,058,254	-0.46(-0.60%)
Aug 15, 2023	77.00	77.36	75.95	76.00	1,311,040	-1.58(-2.03%)
Aug 14, 2023	77.99	78.16	77.52	77.58	655,577	-0.62(-0.79%)
Aug 11, 2023	77.63	78.36	76.94	78.20	753,752	+0.55(+0.71%)
Aug 10, 2023	78.11	78.70	77.34	77.65	1,085,570	-0.38(-0.49%)
Aug 09, 2023	78.31	78.80	77.68	78.03	901,439	-0.09(-0.12%)
Aug 08, 2023	78.94	78.91	77.68	78.12	1,311,937	-1.42(-1.78%)
Aug 07, 2023	78.94	80.04	78.94	79.54	1,392,980	+0.97(+1.23%)
Aug 04, 2023	77.94	79.40	77.83	78.57	1,878,396	+0.88(+1.13%)
Aug 03, 2023	76.67	77.69	75.97	77.69	1,285,531	+0.94(+1.22%)
Aug 02, 2023	77.56	77.68	76.67	76.75	1,478,161	-1.12(-1.44%)
Aug 01, 2023	77.41	78.07	77.07	77.87	1,223,626	+0.16(+0.21%)
Jul 31, 2023	76.80	77.94	76.32	77.71	1,919,066	+1.39(+1.82%)
Jul 28, 2023	76.85	77.15	75.49	76.32	2,043,334	-0.14(-0.18%)
Jul 27, 2023	72.45	77.29	72.32	76.46	4,596,574	+8.11(+11.87%)
Jul 26, 2023	68.13	68.76	67.97	68.35	1,445,297	+0.28(+0.41%)
Jul 25, 2023	67.37	68.10	66.99	68.07	1,233,251	+0.14(+0.21%)
Jul 24, 2023	67.51	68.18	67.51	67.93	953,844	+0.35(+0.52%)
Jul 21, 2023	68.23	68.44	67.41	67.58	1,025,236	-0.46(-0.68%)
Jul 20, 2023	68.21	68.63	67.75	68.04	1,026,953	+0.25(+0.37%)
Jul 19, 2023	67.81	68.11	67.04	67.79	989,089	-0.09(-0.13%)
Jul 18, 2023	67.45	68.52	67.07	67.88	1,069,253	+0.48(+0.71%)
Jul 17, 2023	67.41	67.57	66.99	67.40	821,617	+0.06(+0.09%)
Jul 14, 2023	68.63	68.63	67.05	67.34	989,941	-1.54(-2.23%)
Jul 13, 2023	68.44	69.06	68.21	68.88	763,151	+0.45(+0.66%)
Jul 12, 2023	69.68	69.75	68.43	68.43	805,862	-0.59(-0.85%)
Jul 11, 2023	68.16	69.09	67.94	69.02	730,238	+1.03(+1.51%)
Jul 10, 2023	67.17	68.22	66.96	67.99	839,044	+0.51(+0.76%)
Jul 07, 2023	66.97	68.27	66.95	67.48	1,260,501	+0.51(+0.76%)
Jul 06, 2023	67.45	67.58	66.38	66.97	1,103,100	-0.13(-0.19%)
Jul 05, 2023	67.35	67.46	66.80	67.10	800,820	-0.89(-1.31%)
Jul 03, 2023	67.33	68.12	67.16	67.99	588,254	+0.41(+0.61%)
Jun 30, 2023	67.83	68.20	67.36	67.58	1,069,065	+0.30(+0.45%)
Jun 29, 2023	66.44	67.47	66.40	67.28	899,255	+0.89(+1.34%)
Jun 28, 2023	66.14	66.50	65.61	66.39	1,051,877	+0.00(+0.00%)
Jun 27, 2023	65.17	66.45	64.96	66.39	818,726	+1.19(+1.82%)
Jun 26, 2023	64.87	65.28	64.57	65.20	793,430	+0.34(+0.52%)
Jun 23, 2023	64.68	65.07	64.37	64.86	1,429,216	-0.54(-0.83%)
Jun 22, 2023	66.10	66.45	65.36	65.40	1,033,743	-1.11(-1.67%)
Jun 21, 2023	65.73	66.71	65.50	66.51	967,974	+0.50(+0.76%)
Jun 20, 2023	66.06	66.09	65.33	66.01	1,056,341	-0.58(-0.87%)
Jun 16, 2023	66.66	67.00	65.92	66.59	2,974,381	+0.21(+0.32%)
Jun 15, 2023	65.20	66.39	64.95	66.38	1,036,101	+0.74(+1.13%)
May 08, 2023	66.59	66.68	65.30	65.64	1,027,207	-0.44(-0.67%)
May 05, 2023	65.82	66.43	65.70	66.08	1,285,254	+0.79(+1.21%)
May 04, 2023	66.29	66.29	64.39	65.29	1,236,499	-1.29(-1.94%)
May 03, 2023	67.72	67.85	66.54	66.58	1,234,428	-0.74(-1.10%)
May 02, 2023	66.76	67.44	65.81	67.32	2,129,170	+0.34(+0.51%)
May 01, 2023	66.81	68.23	66.69	66.98	1,644,168	+0.11(+0.16%)
Apr 28, 2023	65.53	67.36	65.53	66.87	2,646,324	+1.38(+2.10%)
Apr 27, 2023	65.10	65.73	62.81	65.49	2,501,031	+0.00(+0.00%)
Apr 26, 2023	66.83	66.93	65.27	65.49	1,917,974	-1.64(-2.44%)
Apr 25, 2023	67.40	67.87	67.07	67.13	1,231,291	-0.80(-1.18%)
Apr 24, 2023	67.85	68.26	67.59	67.93	1,486,358	+0.07(+0.10%)
Apr 21, 2023	68.89	68.89	67.64	67.86	1,323,955	-0.82(-1.19%)
Apr 20, 2023	68.40	68.86	68.29	68.68	1,375,386	-0.16(-0.23%)
Apr 19, 2023	69.16	69.25	68.36	68.84	1,067,484	-0.43(-0.62%)
Apr 18, 2023	69.56	70.03	69.15	69.27	1,123,871	+0.11(+0.16%)
Apr 17, 2023	68.56	69.24	68.55	69.16	1,236,496	+0.64(+0.93%)
Apr 14, 2023	67.93	68.66	67.93	68.52	1,313,062	+0.23(+0.34%)
Apr 13, 2023	67.77	68.38	67.13	68.29	1,958,351	+0.69(+1.02%)
Apr 12, 2023	68.69	68.84	67.23	67.60	1,536,229	-0.65(-0.95%)
Apr 11, 2023	68.83	68.89	68.19	68.25	1,131,587	-0.08(-0.12%)
Apr 10, 2023	67.55	68.38	67.54	68.33	1,329,797	+0.69(+1.02%)
Apr 06, 2023	67.67	68.29	67.18	67.64	1,566,113	-0.18(-0.27%)
Apr 05, 2023	68.49	68.73	67.54	67.82	1,539,756	-1.19(-1.72%)
Apr 04, 2023	70.93	70.93	68.72	69.01	1,303,204	-1.85(-2.61%)
Apr 03, 2023	70.47	71.50	70.33	70.86	925,405	+0.30(+0.42%)
Mar 31, 2023	70.75	70.83	70.07	70.56	1,037,382	+0.33(+0.47%)
Mar 30, 2023	70.76	70.94	70.07	70.23	1,432,021	-0.06(-0.09%)
Mar 29, 2023	70.18	70.47	69.81	70.29	1,119,929	+0.78(+1.12%)
Mar 28, 2023	68.54	69.78	68.40	69.51	1,210,082	+0.86(+1.25%)
Mar 27, 2023	68.65	68.90	67.88	68.65	944,716	+0.98(+1.45%)
Mar 24, 2023	66.60	67.84	66.19	67.67	1,031,028	+0.40(+0.59%)
Mar 23, 2023	67.44	68.23	66.90	67.27	1,313,605	-0.13(-0.19%)
Mar 22, 2023	68.49	69.39	67.36	67.40	1,293,612	-1.23(-1.79%)
Mar 21, 2023	68.50	69.33	68.36	68.63	1,256,127	+1.46(+2.17%)
Mar 20, 2023	66.57	67.67	66.04	67.17	1,686,073	+1.05(+1.59%)
Mar 17, 2023	66.85	66.85	65.70	66.12	3,877,390	-1.27(-1.88%)
Mar 16, 2023	65.43	67.84	65.30	67.39	1,259,780	+1.30(+1.96%)
Mar 15, 2023	66.54	66.67	65.10	66.09	1,619,193	-2.03(-2.98%)
Mar 14, 2023	68.70	69.32	67.48	68.12	1,197,644	+1.06(+1.58%)
Mar 13, 2023	67.86	67.93	66.45	67.06	1,689,961	-2.13(-3.08%)
Mar 10, 2023	70.63	70.86	68.68	69.19	1,595,447	-1.75(-2.46%)
Mar 09, 2023	73.44	73.44	70.62	70.94	1,654,327	-2.05(-2.81%)
Mar 08, 2023	73.15	73.49	72.14	72.98	1,082,636	-0.15(-0.20%)
Mar 07, 2023	73.54	74.00	72.94	73.13	1,173,740	-0.32(-0.44%)
Mar 06, 2023	74.40	74.74	72.99	73.45	1,496,673	-1.05(-1.41%)
Mar 03, 2023	74.79	74.99	74.22	74.50	1,840,781	+0.12(+0.16%)
Mar 02, 2023	72.65	74.41	72.43	74.38	1,160,586	+1.29(+1.76%)
Mar 01, 2023	72.22	73.54	71.97	73.09	2,007,748	+0.66(+0.91%)
Feb 28, 2023	72.90	73.10	72.19	72.43	1,797,092	-0.53(-0.73%)
Feb 27, 2023	73.97	74.30	72.87	72.96	1,393,808	-0.50(-0.68%)
Feb 24, 2023	72.65	73.63	72.44	73.46	867,332	-0.18(-0.24%)
Feb 23, 2023	73.95	74.53	72.85	73.64	1,061,527	+0.07(+0.10%)
Feb 22, 2023	73.27	74.45	73.24	73.57	1,336,397	+0.31(+0.42%)
Feb 21, 2023	74.56	74.62	72.77	73.26	1,716,445	-1.45(-1.94%)
Feb 17, 2023	74.40	74.85	74.01	74.71	1,653,657	+0.26(+0.35%)
Feb 16, 2023	73.68	74.85	73.53	74.45	908,678	-0.15(-0.20%)
Feb 15, 2023	73.98	74.66	73.76	74.60	1,245,873	+0.11(+0.15%)
Feb 14, 2023	74.34	75.12	73.97	74.49	1,429,923	-0.23(-0.31%)
Feb 13, 2023	74.07	74.77	73.85	74.72	984,763	+1.04(+1.41%)
Feb 10, 2023	73.52	73.81	72.94	73.68	1,168,569	-0.10(-0.14%)
Feb 09, 2023	74.67	75.03	73.71	73.78	1,369,267	-0.35(-0.47%)
Feb 08, 2023	74.18	74.61	73.67	74.13	1,015,995	-0.80(-1.07%)
Feb 07, 2023	73.82	75.05	73.57	74.93	1,097,692	+0.97(+1.31%)
Feb 06, 2023	73.84	74.63	73.63	73.96	1,081,203	-0.38(-0.51%)
Feb 03, 2023	75.06	76.01	74.12	74.34	1,241,574	-1.29(-1.70%)
Feb 02, 2023	74.73	76.00	74.05	75.63	1,901,593	+1.18(+1.58%)

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.