Textron (NY: TXT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	62.68	62.83	61.21	61.81	1,970,705	-1.21(-1.92%)
May 30, 2023	62.84	63.13	62.36	63.01	799,472	+0.27(+0.43%)
May 26, 2023	62.48	62.96	62.37	62.74	890,310	+0.29(+0.46%)
May 25, 2023	62.52	62.70	61.84	62.45	1,465,054	+0.25(+0.40%)
May 24, 2023	62.44	62.90	62.05	62.21	1,575,601	-1.70(-2.66%)
May 23, 2023	64.32	64.82	63.82	63.90	1,170,286	-0.80(-1.24%)
May 22, 2023	64.31	64.82	63.56	64.70	836,035	+0.30(+0.47%)
May 19, 2023	65.70	65.85	64.31	64.40	1,254,839	-0.81(-1.24%)
May 18, 2023	64.42	65.33	64.24	65.21	1,028,041	+0.87(+1.35%)
May 17, 2023	63.75	64.41	63.47	64.34	1,098,373	+1.18(+1.87%)
May 16, 2023	63.79	63.92	63.15	63.16	903,217	-0.91(-1.42%)
May 15, 2023	63.45	64.26	63.28	64.07	1,187,685	+0.85(+1.34%)
May 12, 2023	64.72	64.72	62.84	63.22	1,798,710	-1.14(-1.77%)
May 11, 2023	64.41	64.55	63.80	64.36	1,040,712	-0.35(-0.54%)
May 10, 2023	65.80	65.80	64.10	64.71	1,567,891	-0.57(-0.87%)
May 09, 2023	65.58	65.58	65.09	65.28	1,031,900	-0.36(-0.55%)
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	1,236,500	-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	1,323,956	-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	1,123,872	+0.11(+0.16%)
Apr 17, 2023	68.56	69.24	68.55	69.16	1,236,497	+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	1,131,588	-0.08(-0.12%)
Apr 10, 2023	67.55	68.38	67.54	68.33	1,329,798	+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(+1.97%)
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	1,595,448	-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%)

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.