NYSE - Delayed Quote USD

Textron Inc. (TXT)

92.58 +0.37 (+0.40%)
At close: April 18 at 4:00 PM EDT
91.99 -0.59 (-0.64%)
After hours: April 18 at 6:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 92.33 93.52 92.26 92.58 92.58 810,300
Apr 17, 2024 93.80 93.84 91.81 92.21 92.21 927,600
Apr 16, 2024 93.07 93.51 92.53 93.24 93.24 1,018,800
Apr 15, 2024 95.06 95.40 92.90 93.06 93.06 1,121,500
Apr 12, 2024 94.12 95.09 93.68 93.96 93.96 943,300
Apr 11, 2024 95.61 95.61 93.86 94.62 94.62 1,235,900
Apr 10, 2024 95.34 96.14 94.58 95.64 95.64 1,111,900
Apr 9, 2024 96.95 97.32 95.39 96.31 96.31 910,700
Apr 8, 2024 97.00 97.34 96.62 96.98 96.98 926,100
Apr 5, 2024 95.77 96.69 95.74 96.65 96.65 925,000
Apr 4, 2024 95.47 96.22 94.97 95.50 95.50 1,618,200
Apr 3, 2024 94.26 94.92 94.13 94.36 94.36 1,000,500
Apr 2, 2024 94.99 94.99 94.05 94.13 94.13 1,016,300
Apr 1, 2024 95.91 96.07 95.14 95.33 95.33 787,900
Mar 28, 2024 96.44 96.60 95.84 95.93 95.93 1,438,100
Mar 27, 2024 96.33 96.80 96.00 96.25 96.25 1,382,900
Mar 26, 2024 95.82 96.58 95.55 95.96 95.96 954,300
Mar 25, 2024 95.84 95.96 95.41 95.72 95.72 885,000
Mar 22, 2024 95.71 95.93 95.27 95.85 95.85 1,149,500
Mar 21, 2024 95.25 96.16 94.81 95.41 95.41 749,500
Mar 20, 2024 94.20 95.51 93.66 94.99 94.99 982,400
Mar 19, 2024 93.43 94.25 93.21 94.14 94.14 1,039,800
Mar 18, 2024 93.28 93.71 92.89 93.12 93.12 1,059,000
Mar 15, 2024 91.64 93.14 91.64 92.91 92.91 2,381,300
Mar 14, 2024 0.02 Dividend
Mar 14, 2024 92.15 92.54 91.77 92.25 92.25 1,031,200
Mar 13, 2024 91.76 92.57 91.57 92.20 92.18 1,339,500
Mar 12, 2024 91.53 91.97 90.86 91.73 91.71 769,500
Mar 11, 2024 91.60 91.99 90.73 91.81 91.79 1,104,800
Mar 8, 2024 93.22 93.45 91.60 92.13 92.11 1,155,300
Mar 7, 2024 90.78 91.28 90.08 90.32 90.30 873,900
Mar 6, 2024 89.59 90.84 89.35 90.58 90.56 863,600
Mar 5, 2024 89.18 90.31 88.98 89.34 89.32 773,900
Mar 4, 2024 88.68 89.89 88.34 89.39 89.37 759,300
Mar 1, 2024 89.07 89.49 88.20 88.68 88.66 1,105,800
Feb 29, 2024 88.04 89.29 87.74 89.07 89.05 1,659,000
Feb 28, 2024 87.76 88.26 87.33 87.60 87.58 950,400
Feb 27, 2024 87.24 87.73 86.86 87.67 87.65 1,027,500
Feb 26, 2024 86.00 87.15 85.87 87.11 87.09 1,098,600
Feb 23, 2024 85.41 86.14 85.24 85.97 85.95 922,700
Feb 22, 2024 85.60 86.05 85.34 85.38 85.36 1,048,800
Feb 21, 2024 84.36 85.57 84.00 85.22 85.20 1,024,700
Feb 20, 2024 84.86 85.45 84.42 84.58 84.56 1,076,200
Feb 16, 2024 86.20 87.01 85.56 85.69 85.67 1,096,600
Feb 15, 2024 86.49 86.99 86.16 86.21 86.19 1,949,200
Feb 14, 2024 86.79 86.95 86.02 86.32 86.30 1,321,400
Feb 13, 2024 86.80 86.98 85.06 86.00 85.98 1,302,800
Feb 12, 2024 87.08 88.16 86.90 87.47 87.45 808,200
Feb 9, 2024 87.58 88.00 87.00 87.20 87.18 977,300
Feb 8, 2024 87.75 88.41 87.02 87.59 87.57 1,246,700
Feb 7, 2024 86.55 87.97 86.23 87.71 87.69 1,779,800
Feb 6, 2024 85.89 86.40 85.37 86.09 86.07 851,000
Feb 5, 2024 85.47 85.76 84.61 85.27 85.25 915,600
Feb 2, 2024 85.42 86.51 85.22 86.00 85.98 922,200
Feb 1, 2024 85.02 85.93 84.29 85.81 85.79 1,060,900
Jan 31, 2024 86.00 86.04 84.69 84.71 84.69 1,296,300
Jan 30, 2024 85.68 86.55 85.56 86.00 85.98 1,096,300
Jan 29, 2024 84.86 85.88 84.73 85.77 85.75 1,377,600
Jan 26, 2024 86.49 86.65 84.51 84.83 84.81 1,461,300
Jan 25, 2024 86.32 86.54 84.98 86.16 86.14 1,862,900
Jan 24, 2024 82.52 86.35 82.11 85.55 85.53 3,259,000
Jan 23, 2024 79.70 80.33 78.75 79.33 79.31 1,568,800
Jan 22, 2024 79.00 79.77 78.91 79.28 79.26 1,077,100
Jan 19, 2024 78.50 78.81 77.84 78.79 78.77 1,270,500
Jan 18, 2024 77.49 78.42 77.15 78.34 78.32 923,600
Jan 17, 2024 77.00 78.33 76.98 77.08 77.06 917,700
Jan 16, 2024 79.00 79.14 77.10 77.55 77.53 1,483,100
Jan 12, 2024 78.69 79.51 78.47 79.38 79.36 1,029,600
Jan 11, 2024 78.09 78.20 77.12 78.08 78.06 1,014,500
Jan 10, 2024 78.46 78.67 77.87 78.19 78.17 697,400
Jan 9, 2024 78.28 78.29 77.75 78.24 78.22 655,300
Jan 8, 2024 78.11 78.81 77.63 78.78 78.76 757,300
Jan 5, 2024 78.47 79.07 78.05 78.60 78.58 1,500,600
Jan 4, 2024 78.50 79.45 78.50 78.65 78.63 1,091,500
Jan 3, 2024 79.99 80.38 78.44 78.50 78.48 1,359,800
Jan 2, 2024 80.42 81.59 80.07 80.43 80.41 1,322,600
Dec 29, 2023 80.59 80.95 80.29 80.42 80.40 661,600
Dec 28, 2023 80.84 81.07 80.46 80.75 80.73 604,000
Dec 27, 2023 80.50 80.99 80.38 80.71 80.69 899,500
Dec 26, 2023 80.45 81.01 80.10 80.73 80.71 678,800
Dec 22, 2023 80.16 81.18 80.04 80.43 80.41 835,000
Dec 21, 2023 79.92 80.13 79.05 80.07 80.05 994,400
Dec 20, 2023 79.93 80.97 79.24 79.28 79.26 1,501,800
Dec 19, 2023 79.63 80.03 78.48 80.01 79.99 1,182,400
Dec 18, 2023 79.59 79.93 78.98 79.60 79.58 1,037,600
Dec 15, 2023 79.10 79.73 78.74 79.34 79.32 2,118,500
Dec 14, 2023 0.02 Dividend
Dec 14, 2023 79.20 79.79 78.74 79.62 79.60 1,311,500
Dec 13, 2023 77.35 79.00 77.01 78.78 78.74 1,891,400
Dec 12, 2023 77.32 77.87 76.89 77.43 77.39 817,400
Dec 11, 2023 76.01 77.16 75.81 77.14 77.10 1,085,000
Dec 8, 2023 76.50 76.67 75.70 75.93 75.89 1,123,800
Dec 7, 2023 76.68 76.83 75.73 76.25 76.21 1,098,800
Dec 6, 2023 76.61 77.34 76.48 76.63 76.59 863,200
Dec 5, 2023 77.04 77.11 76.31 76.38 76.34 1,200,100
Dec 4, 2023 77.35 77.66 76.66 77.27 77.23 1,496,000
Dec 1, 2023 76.65 78.39 76.42 77.88 77.84 1,336,700
Nov 30, 2023 75.03 76.76 74.61 76.66 76.62 1,977,100
Nov 29, 2023 76.91 76.96 74.13 74.83 74.79 2,346,100
Nov 28, 2023 77.40 77.48 76.67 76.67 76.63 555,800
Nov 27, 2023 78.17 78.17 77.00 77.21 77.17 1,015,100
Nov 24, 2023 78.20 78.52 78.01 78.39 78.35 304,700
Nov 22, 2023 77.84 78.27 77.36 78.01 77.97 892,000
Nov 21, 2023 77.66 78.15 77.65 77.78 77.74 751,500
Nov 20, 2023 77.36 78.08 77.12 77.98 77.94 1,087,500
Nov 17, 2023 77.26 77.66 77.05 77.40 77.36 876,400
Nov 16, 2023 77.46 77.75 76.57 76.79 76.75 1,159,000
Nov 15, 2023 77.20 78.04 77.03 77.57 77.53 1,240,000
Nov 14, 2023 76.84 77.65 76.75 77.13 77.09 1,583,000
Nov 13, 2023 75.99 76.52 75.50 76.07 76.03 1,448,300
Nov 10, 2023 75.43 76.15 75.02 76.12 76.08 1,295,700
Nov 9, 2023 76.59 76.59 74.44 74.88 74.84 1,735,200
Nov 8, 2023 77.19 77.19 75.55 76.14 76.10 991,700
Nov 7, 2023 77.36 77.44 76.77 77.04 77.00 769,100
Nov 6, 2023 77.70 77.71 77.12 77.61 77.57 878,100
Nov 3, 2023 78.12 78.68 77.49 77.52 77.48 1,387,400
Nov 2, 2023 76.50 77.48 76.43 77.47 77.43 1,103,200
Nov 1, 2023 76.30 76.30 75.40 75.99 75.95 1,228,600
Oct 31, 2023 75.81 76.11 75.21 76.00 75.96 1,620,800
Oct 30, 2023 75.72 76.26 75.46 75.80 75.76 1,504,500
Oct 27, 2023 75.80 76.56 74.55 75.25 75.21 1,662,800
Oct 26, 2023 74.89 77.26 74.89 76.02 75.98 2,451,500
Oct 25, 2023 75.16 75.52 74.17 74.36 74.33 2,571,500
Oct 24, 2023 75.72 76.31 75.03 75.03 74.99 1,420,500
Oct 23, 2023 75.81 76.16 74.95 74.97 74.93 1,176,300
Oct 20, 2023 77.60 78.11 75.80 75.90 75.86 1,332,000
Oct 19, 2023 78.37 78.83 77.15 77.34 77.30 1,158,000
Oct 18, 2023 79.67 80.04 78.42 78.52 78.48 1,842,300
Oct 17, 2023 78.70 81.39 78.69 79.88 79.84 1,894,500
Oct 16, 2023 79.00 79.64 78.31 79.27 79.23 987,800
Oct 13, 2023 78.67 79.19 77.64 78.29 78.25 1,202,200
Oct 12, 2023 79.87 79.87 77.31 78.28 78.24 1,086,200
Oct 11, 2023 78.85 79.79 78.34 79.76 79.72 1,113,900
Oct 10, 2023 79.57 79.71 78.91 79.07 79.03 1,196,500
Oct 9, 2023 77.14 79.38 76.90 79.21 79.17 1,028,600
Oct 6, 2023 75.23 77.77 75.11 76.90 76.86 1,037,400
Oct 5, 2023 75.94 76.46 75.12 75.50 75.46 1,118,300
Oct 4, 2023 76.26 76.52 75.15 76.11 76.07 1,284,700
Oct 3, 2023 76.89 77.24 76.09 76.42 76.38 1,247,300
Oct 2, 2023 77.79 78.52 77.00 77.29 77.25 1,394,900
Sep 29, 2023 79.04 79.31 77.95 78.14 78.10 1,700,100
Sep 28, 2023 79.03 79.73 78.61 78.69 78.65 1,367,300
Sep 27, 2023 78.51 79.66 78.14 78.94 78.90 1,894,400
Sep 26, 2023 78.42 79.38 77.99 78.01 77.97 1,643,900
Sep 25, 2023 77.44 79.25 77.02 78.88 78.84 1,690,900
Sep 22, 2023 77.92 78.45 77.62 77.79 77.75 1,401,100
Sep 21, 2023 78.78 78.83 77.73 77.92 77.88 1,931,300
Sep 20, 2023 77.47 80.60 77.34 79.37 79.33 3,686,700
Sep 19, 2023 76.07 76.27 74.95 75.64 75.60 1,287,500
Sep 18, 2023 76.21 77.06 75.84 76.13 76.09 1,036,100
Sep 15, 2023 75.75 76.61 75.55 76.21 76.17 4,906,100
Sep 14, 2023 0.02 Dividend
Sep 14, 2023 75.87 76.26 75.41 76.18 76.14 970,300
Sep 13, 2023 75.62 75.99 74.96 75.63 75.57 1,032,700
Sep 12, 2023 75.42 76.22 75.26 75.61 75.55 832,300
Sep 11, 2023 75.94 76.28 75.12 75.97 75.91 1,086,600
Sep 8, 2023 75.48 76.08 75.10 75.60 75.54 1,322,200
Sep 7, 2023 75.89 76.00 74.61 75.50 75.44 1,680,800
Sep 6, 2023 76.96 77.47 75.66 75.98 75.92 1,037,200
Sep 5, 2023 78.04 78.20 76.84 76.91 76.85 844,300
Sep 1, 2023 78.29 78.66 77.88 78.22 78.16 629,100
Aug 31, 2023 77.74 78.04 77.50 77.71 77.65 1,433,100
Aug 30, 2023 76.94 77.78 76.94 77.57 77.51 939,600
Aug 29, 2023 75.88 77.07 75.67 76.94 76.88 1,205,400
Aug 28, 2023 75.44 76.59 75.44 76.26 76.20 1,001,100
Aug 25, 2023 75.71 75.84 74.65 75.22 75.16 960,900
Aug 24, 2023 75.57 76.69 75.20 75.24 75.18 1,193,600
Aug 23, 2023 75.56 75.90 75.01 75.75 75.69 716,400
Aug 22, 2023 75.73 76.19 75.04 75.37 75.31 807,400
Aug 21, 2023 75.25 75.94 75.00 75.55 75.49 762,100
Aug 18, 2023 74.02 75.49 73.78 75.25 75.19 992,900
Aug 17, 2023 76.12 76.33 74.72 74.73 74.68 1,000,900
Aug 16, 2023 75.86 76.42 75.55 75.60 75.54 1,057,500
Aug 15, 2023 77.06 77.42 76.01 76.06 76.00 1,310,100
Aug 14, 2023 78.05 78.22 77.58 77.64 77.58 655,100
Aug 11, 2023 77.69 78.42 77.00 78.26 78.20 753,200
Aug 10, 2023 78.17 78.76 77.40 77.71 77.65 1,084,800
Aug 9, 2023 78.37 78.86 77.74 78.09 78.03 900,800
Aug 8, 2023 79.00 79.00 77.74 78.18 78.12 1,311,000
Aug 7, 2023 79.00 80.10 79.00 79.60 79.54 1,392,000
Aug 4, 2023 78.00 79.46 77.89 78.63 78.57 1,877,000
Aug 3, 2023 76.73 77.75 76.03 77.75 77.69 1,284,600
Aug 2, 2023 77.62 77.74 76.73 76.81 76.75 1,477,100
Aug 1, 2023 77.47 78.13 77.13 77.93 77.87 1,222,700
Jul 31, 2023 76.86 78.00 76.38 77.77 77.71 1,917,500
Jul 28, 2023 76.91 77.21 75.55 76.38 76.32 2,041,800
Jul 27, 2023 72.50 77.35 72.37 76.52 76.46 4,593,200
Jul 26, 2023 68.18 68.81 68.02 68.40 68.35 1,444,200
Jul 25, 2023 67.42 68.15 67.04 68.12 68.07 1,232,300
Jul 24, 2023 67.56 68.23 67.56 67.98 67.93 953,100
Jul 21, 2023 68.28 68.49 67.46 67.63 67.58 1,024,500
Jul 20, 2023 68.26 68.68 67.80 68.09 68.04 1,026,200
Jul 19, 2023 67.86 68.16 67.09 67.84 67.79 988,400
Jul 18, 2023 67.50 68.57 67.12 67.93 67.88 1,068,500
Jul 17, 2023 67.46 67.62 67.04 67.45 67.40 821,000
Jul 14, 2023 68.68 68.68 67.10 67.39 67.34 989,200
Jul 13, 2023 68.49 69.11 68.26 68.93 68.88 762,600
Jul 12, 2023 69.73 69.80 68.48 68.48 68.43 805,300
Jul 11, 2023 68.21 69.14 67.99 69.07 69.02 729,700
Jul 10, 2023 67.22 68.27 67.01 68.04 67.99 838,500
Jul 7, 2023 67.02 68.32 67.00 67.53 67.48 1,259,600
Jul 6, 2023 67.50 67.63 66.43 67.02 66.97 1,102,300
Jul 5, 2023 67.40 67.51 66.85 67.15 67.10 800,200
Jul 3, 2023 67.38 68.18 67.21 68.04 67.99 587,800
Jun 30, 2023 67.88 68.25 67.41 67.63 67.58 1,067,900
Jun 29, 2023 66.49 67.52 66.45 67.33 67.28 898,600
Jun 28, 2023 66.19 66.55 65.66 66.44 66.39 1,050,500
Jun 27, 2023 65.22 66.50 65.01 66.44 66.39 818,100
Jun 26, 2023 64.92 65.33 64.62 65.25 65.20 792,800
Jun 23, 2023 64.73 65.12 64.42 64.91 64.86 1,428,200
Jun 22, 2023 66.15 66.50 65.41 65.45 65.40 1,032,900
Jun 21, 2023 65.78 66.76 65.55 66.56 66.51 967,300
Jun 20, 2023 66.11 66.14 65.38 66.06 66.01 1,055,600
Jun 16, 2023 66.71 67.05 65.97 66.64 66.59 2,972,200
Jun 15, 2023 65.25 66.44 65.00 66.43 66.38 1,035,300
Jun 14, 2023 66.28 66.58 65.00 65.29 65.24 933,000
Jun 13, 2023 65.85 66.49 65.63 66.10 66.05 921,600
Jun 12, 2023 65.34 65.91 64.86 65.72 65.67 1,131,400
Jun 9, 2023 65.38 66.00 65.09 65.29 65.24 1,057,500
Jun 8, 2023 0.02 Dividend
Jun 8, 2023 65.48 65.94 64.78 65.21 65.16 851,800
Jun 7, 2023 63.75 65.76 63.48 65.69 65.62 1,244,100
Jun 6, 2023 63.06 64.06 63.05 63.60 63.53 1,021,300
Jun 5, 2023 64.02 64.02 62.89 63.29 63.22 1,178,700
Jun 2, 2023 62.95 64.43 62.92 64.05 63.98 1,093,000
Jun 1, 2023 62.22 62.71 61.87 62.31 62.25 964,000
May 31, 2023 62.75 62.90 61.27 61.87 61.81 1,968,700
May 30, 2023 62.91 63.20 62.42 63.08 63.01 798,600
May 26, 2023 62.55 63.03 62.44 62.81 62.74 889,400
May 25, 2023 62.58 62.77 61.90 62.52 62.46 1,463,500
May 24, 2023 62.50 62.97 62.11 62.27 62.21 1,574,000
May 23, 2023 64.39 64.89 63.89 63.97 63.90 1,169,100
May 22, 2023 64.38 64.89 63.63 64.77 64.70 835,200
May 19, 2023 65.77 65.92 64.38 64.47 64.40 1,253,500
May 18, 2023 64.49 65.40 64.31 65.28 65.21 1,027,000
May 17, 2023 63.82 64.48 63.54 64.41 64.34 1,097,200
May 16, 2023 63.86 63.99 63.22 63.23 63.16 902,300
May 15, 2023 63.52 64.33 63.35 64.14 64.07 1,186,500
May 12, 2023 64.79 64.79 62.91 63.29 63.22 1,796,700
May 11, 2023 64.48 64.62 63.87 64.43 64.36 1,039,600
May 10, 2023 65.87 65.87 64.17 64.78 64.71 1,566,300
May 9, 2023 65.65 65.65 65.16 65.35 65.28 1,030,800
May 8, 2023 66.66 66.75 65.37 65.71 65.64 1,026,100
May 5, 2023 65.89 66.50 65.77 66.15 66.08 1,283,900
May 4, 2023 66.36 66.36 64.46 65.36 65.29 1,235,500
May 3, 2023 67.79 67.92 66.61 66.65 66.58 1,233,100
May 2, 2023 66.83 67.51 65.88 67.39 67.32 2,127,100
May 1, 2023 66.88 68.30 66.76 67.05 66.98 1,642,500
Apr 28, 2023 65.60 67.43 65.60 66.94 66.87 2,643,500
Apr 27, 2023 65.17 65.80 62.88 65.56 65.49 2,498,400
Apr 26, 2023 66.90 67.00 65.34 65.56 65.49 1,899,200
Apr 25, 2023 67.47 67.94 67.14 67.20 67.13 1,230,000
Apr 24, 2023 67.92 68.33 67.66 68.00 67.93 1,484,800
Apr 21, 2023 68.96 68.96 67.71 67.93 67.86 1,322,600
Apr 20, 2023 68.47 68.94 68.36 68.75 68.68 1,374,000
Apr 19, 2023 69.23 69.33 68.43 68.91 68.84 1,066,300

Related Tickers

HWM Howmet Aerospace Inc.
63.50
+0.06%
 
CW Curtiss-Wright Corporation
248.53
-0.46%
 
TDG TransDigm Group Incorporated
1,213.50
-1.00%
 
LHX L3Harris Technologies, Inc.
202.08
+0.34%
 
CAE CAE Inc.
18.56
-1.90%
 
WWD Woodward, Inc.
146.81
-0.31%
 
GD General Dynamics Corporation
285.27
+0.28%
 
VVX V2X, Inc.
46.99
+1.60%
 
HII Huntington Ingalls Industries, Inc.
268.84
-0.88%
 
NOC Northrop Grumman Corporation
452.50
+0.10%