© 2024 All rights reserved.
Yahoo Finance
Yahoo FinanceTextron Inc. (TXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 88.80 | 88.95 | 88.13 | 88.95 | 88.95 | 134,165 |
| 14 Oct 2024 | 87.74 | 88.49 | 87.42 | 88.43 | 88.43 | 722,400 |
| 11 Oct 2024 | 86.35 | 88.08 | 86.35 | 87.96 | 87.96 | 662,500 |
| 10 Oct 2024 | 85.50 | 86.54 | 85.32 | 86.35 | 86.35 | 715,400 |
| 09 Oct 2024 | 84.74 | 86.88 | 84.51 | 86.34 | 86.34 | 933,600 |
| 08 Oct 2024 | 85.64 | 86.52 | 84.31 | 84.99 | 84.99 | 1,224,600 |
| 07 Oct 2024 | 86.24 | 86.35 | 85.42 | 85.78 | 85.78 | 994,100 |
| 04 Oct 2024 | 87.13 | 87.50 | 86.13 | 86.74 | 86.74 | 683,400 |
| 03 Oct 2024 | 86.78 | 86.83 | 85.54 | 86.11 | 86.11 | 825,100 |
| 02 Oct 2024 | 87.46 | 87.87 | 86.76 | 86.98 | 86.98 | 776,700 |
| 01 Oct 2024 | 87.80 | 88.21 | 86.46 | 87.45 | 87.45 | 929,200 |
| 30 Sept 2024 | 87.49 | 88.62 | 87.03 | 88.58 | 88.58 | 1,094,100 |
| 27 Sept 2024 | 87.00 | 87.87 | 86.81 | 87.75 | 87.75 | 1,203,700 |
| 26 Sept 2024 | 86.28 | 87.05 | 85.82 | 86.56 | 86.56 | 1,011,300 |
| 25 Sept 2024 | 85.00 | 86.41 | 84.98 | 85.49 | 85.49 | 1,199,500 |
| 24 Sept 2024 | 87.09 | 87.45 | 85.80 | 86.68 | 86.68 | 1,098,600 |
| 23 Sept 2024 | 87.20 | 87.44 | 86.45 | 86.89 | 86.89 | 953,900 |
| 20 Sept 2024 | 88.58 | 88.62 | 87.40 | 87.91 | 87.91 | 2,529,900 |
| 19 Sept 2024 | 89.02 | 89.30 | 88.35 | 88.94 | 88.94 | 1,167,300 |
| 18 Sept 2024 | 89.04 | 89.20 | 87.21 | 87.49 | 87.49 | 1,299,300 |
| 17 Sept 2024 | 88.50 | 89.37 | 88.04 | 88.69 | 88.69 | 820,300 |
| 16 Sept 2024 | 88.46 | 89.33 | 87.83 | 88.33 | 88.33 | 760,600 |
| 13 Sept 2024 | 87.19 | 88.09 | 86.92 | 87.70 | 87.70 | 792,200 |
| 13 Sept 2024 | 0.02 Dividend | |||||
| 12 Sept 2024 | 86.18 | 86.98 | 85.71 | 86.95 | 86.93 | 678,000 |
| 11 Sept 2024 | 86.34 | 86.66 | 84.20 | 86.44 | 86.42 | 881,900 |
| 10 Sept 2024 | 87.00 | 87.06 | 85.60 | 86.53 | 86.51 | 732,800 |
| 09 Sept 2024 | 86.26 | 87.65 | 86.09 | 86.88 | 86.86 | 921,100 |
| 06 Sept 2024 | 87.20 | 88.32 | 85.55 | 85.71 | 85.69 | 901,000 |
| 05 Sept 2024 | 88.34 | 88.34 | 86.57 | 87.23 | 87.21 | 812,400 |
| 04 Sept 2024 | 88.75 | 89.66 | 88.18 | 88.55 | 88.53 | 956,000 |
| 03 Sept 2024 | 90.41 | 90.76 | 88.50 | 88.94 | 88.92 | 971,800 |
| 30 Aug 2024 | 90.37 | 91.48 | 89.43 | 91.20 | 91.18 | 1,057,400 |
| 29 Aug 2024 | 90.75 | 91.11 | 89.89 | 90.20 | 90.18 | 652,600 |
| 28 Aug 2024 | 89.68 | 90.69 | 89.54 | 90.10 | 90.08 | 464,000 |
| 27 Aug 2024 | 89.99 | 89.99 | 89.40 | 89.53 | 89.51 | 423,600 |
| 26 Aug 2024 | 90.27 | 90.93 | 89.95 | 90.06 | 90.04 | 429,300 |
| 23 Aug 2024 | 89.24 | 90.38 | 88.80 | 89.91 | 89.89 | 788,700 |
| 22 Aug 2024 | 88.67 | 88.98 | 88.13 | 88.77 | 88.75 | 518,700 |
| 21 Aug 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 88.62 | 814,700 |
| 20 Aug 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 87.92 | 579,600 |
| 19 Aug 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 88.60 | 661,300 |
| 16 Aug 2024 | 87.85 | 88.10 | 87.54 | 87.94 | 87.92 | 683,400 |
| 15 Aug 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 87.79 | 794,300 |
| 14 Aug 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 85.97 | 566,400 |
| 13 Aug 2024 | 85.36 | 86.24 | 84.54 | 86.20 | 86.18 | 662,100 |
| 12 Aug 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 84.81 | 1,009,300 |
| 09 Aug 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 85.11 | 796,100 |
| 08 Aug 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 84.76 | 1,610,700 |
| 07 Aug 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 83.44 | 1,107,100 |
| 06 Aug 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 84.55 | 923,900 |
| 05 Aug 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 84.86 | 1,166,500 |
| 02 Aug 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 87.21 | 1,127,000 |
| 01 Aug 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 90.58 | 995,700 |
| 31 July 2024 | 92.60 | 93.98 | 92.03 | 92.90 | 92.88 | 819,000 |
| 30 July 2024 | 92.14 | 92.96 | 91.73 | 92.06 | 92.04 | 591,800 |
| 29 July 2024 | 92.11 | 92.42 | 91.11 | 91.51 | 91.49 | 772,800 |
| 26 July 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 92.04 | 743,300 |
| 25 July 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 91.27 | 896,400 |
| 24 July 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 90.10 | 1,062,100 |
| 23 July 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 92.11 | 876,800 |
| 22 July 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 91.80 | 1,105,500 |
| 19 July 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 90.31 | 1,458,100 |
| 18 July 2024 | 91.51 | 94.57 | 90.50 | 92.62 | 92.60 | 2,015,500 |
| 17 July 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 92.05 | 1,662,900 |
| 16 July 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 94.00 | 1,503,900 |
| 15 July 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 91.07 | 1,103,800 |
| 12 July 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 88.77 | 929,900 |
| 11 July 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 88.20 | 909,700 |
| 10 July 2024 | 85.22 | 86.35 | 85.21 | 86.31 | 86.29 | 649,900 |
| 09 July 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 85.11 | 589,100 |
| 08 July 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 85.83 | 635,600 |
| 05 July 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 84.94 | 1,379,300 |
| 03 July 2024 | 85.70 | 86.32 | 85.60 | 86.21 | 86.19 | 651,400 |
| 02 July 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 85.76 | 629,500 |
| 01 July 2024 | 86.48 | 87.03 | 85.21 | 85.37 | 85.35 | 729,300 |
| 28 June 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 85.84 | 1,845,300 |
| 27 June 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 86.32 | 853,000 |
| 26 June 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 86.52 | 798,100 |
| 25 June 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 85.99 | 1,135,500 |
| 24 June 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 87.46 | 767,700 |
| 21 June 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 86.72 | 2,673,900 |
| 20 June 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 86.24 | 813,000 |
| 18 June 2024 | 85.62 | 86.07 | 85.32 | 85.96 | 85.94 | 885,700 |
| 17 June 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 85.90 | 1,212,400 |
| 14 June 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 85.23 | 1,003,000 |
| 14 June 2024 | 0.02 Dividend | |||||
| 13 June 2024 | 86.16 | 86.19 | 85.15 | 85.98 | 85.94 | 808,500 |
| 12 June 2024 | 86.07 | 86.91 | 85.70 | 86.49 | 86.45 | 774,400 |
| 11 June 2024 | 85.86 | 85.94 | 84.91 | 85.45 | 85.41 | 944,700 |
| 10 June 2024 | 85.38 | 86.37 | 85.24 | 86.34 | 86.30 | 847,000 |
| 07 June 2024 | 85.65 | 86.40 | 85.00 | 85.60 | 85.56 | 631,500 |
| 06 June 2024 | 86.16 | 86.65 | 85.50 | 85.80 | 85.76 | 743,800 |
| 05 June 2024 | 87.06 | 87.06 | 85.91 | 86.54 | 86.50 | 736,700 |
| 04 June 2024 | 86.72 | 87.25 | 86.18 | 87.01 | 86.97 | 768,400 |
| 03 June 2024 | 87.96 | 88.81 | 86.34 | 87.25 | 87.21 | 1,509,500 |
| 31 May 2024 | 86.33 | 87.63 | 86.15 | 87.61 | 87.57 | 1,288,500 |
| 30 May 2024 | 86.39 | 87.04 | 85.92 | 86.25 | 86.21 | 1,037,000 |
| 29 May 2024 | 86.81 | 87.17 | 85.85 | 86.04 | 86.00 | 987,800 |
| 28 May 2024 | 88.63 | 88.66 | 87.39 | 87.47 | 87.43 | 745,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...