Get our best money-saving hacks and pro tips now

Textron Inc. (TXT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

68.70

+1.46

(+2.17%)

At close: 04:04PM EDT

68.70

0.00

(0.00%)

After hours:

04:23PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	68.57	69.40	68.25	68.70	68.70	1,254,822
20 Mar 2023	66.64	67.74	66.11	67.24	67.24	1,684,300
17 Mar 2023	66.92	67.22	65.77	66.19	66.19	3,873,400
16 Mar 2023	65.50	67.91	65.37	67.46	67.46	1,253,900
15 Mar 2023	66.61	66.74	65.17	66.16	66.16	1,617,500
14 Mar 2023	68.77	69.39	67.55	68.19	68.19	1,196,400
13 Mar 2023	67.93	68.00	66.52	67.13	67.13	1,688,200
10 Mar 2023	70.70	70.93	68.75	69.26	69.26	1,593,800
09 Mar 2023	73.52	73.52	70.69	71.01	71.01	1,652,600
08 Mar 2023	73.25	73.59	72.23	73.08	73.08	1,081,200
07 Mar 2023	73.64	74.10	73.04	73.23	73.23	1,172,200
06 Mar 2023	74.50	74.84	73.09	73.55	73.55	1,494,700
03 Mar 2023	74.89	75.09	74.32	74.60	74.60	1,838,400
02 Mar 2023	72.75	74.51	72.53	74.48	74.48	1,159,100
01 Mar 2023	72.31	73.64	72.06	73.19	73.19	2,005,100
28 Feb 2023	73.00	73.20	72.28	72.53	72.53	1,794,700
27 Feb 2023	74.07	74.40	72.97	73.06	73.06	1,392,000
24 Feb 2023	72.75	73.73	72.54	73.56	73.56	866,100
23 Feb 2023	74.05	74.63	72.95	73.74	73.74	1,060,100
22 Feb 2023	73.37	74.55	73.34	73.67	73.67	1,334,600
21 Feb 2023	74.66	74.72	72.87	73.36	73.36	1,714,200
17 Feb 2023	74.50	74.95	74.11	74.81	74.81	1,651,500
16 Feb 2023	73.78	74.95	73.63	74.55	74.55	907,500
15 Feb 2023	74.08	74.76	73.86	74.70	74.70	1,244,200
14 Feb 2023	74.44	75.22	74.07	74.59	74.59	1,428,000
13 Feb 2023	74.17	74.87	73.95	74.82	74.82	983,500
10 Feb 2023	73.62	73.91	73.04	73.78	73.78	1,167,000
09 Feb 2023	74.77	75.13	73.81	73.88	73.88	1,367,500
08 Feb 2023	74.28	74.71	73.76	74.23	74.23	1,014,700
07 Feb 2023	73.92	75.15	73.67	75.03	75.03	1,096,300
06 Feb 2023	73.94	74.73	73.72	74.06	74.06	1,079,800
03 Feb 2023	75.16	76.11	74.22	74.44	74.44	1,239,900
02 Feb 2023	74.83	76.10	74.15	75.73	75.73	1,899,100
01 Feb 2023	72.40	74.68	72.26	74.55	74.55	2,489,100
31 Jan 2023	70.77	72.86	70.55	72.85	72.85	1,900,000
30 Jan 2023	72.16	72.48	70.52	70.60	70.60	1,662,900
27 Jan 2023	72.02	72.78	71.71	72.28	72.28	1,265,900
26 Jan 2023	71.13	72.16	69.95	72.12	72.12	1,858,100
25 Jan 2023	71.20	71.20	68.60	70.15	70.15	2,455,600
24 Jan 2023	71.42	71.42	68.00	69.60	69.60	1,694,600
23 Jan 2023	68.29	69.44	68.22	68.98	68.98	1,277,500
20 Jan 2023	66.83	68.14	66.63	67.85	67.85	1,605,700
19 Jan 2023	67.77	67.98	66.37	66.42	66.42	1,596,600
18 Jan 2023	69.83	70.13	68.25	68.33	68.33	2,547,600
17 Jan 2023	70.25	70.52	69.27	69.38	69.38	1,686,700
13 Jan 2023	70.26	70.84	69.86	70.25	70.25	1,112,500
12 Jan 2023	71.10	71.83	70.74	71.44	71.44	781,200
11 Jan 2023	71.13	71.38	70.12	70.80	70.80	1,596,100
10 Jan 2023	70.17	70.85	69.86	70.84	70.84	1,072,600
09 Jan 2023	72.15	72.34	70.30	70.51	70.51	896,800
06 Jan 2023	70.62	72.05	70.62	71.85	71.85	1,095,300
05 Jan 2023	70.48	70.92	69.92	70.07	70.07	1,053,800
04 Jan 2023	70.32	71.40	70.14	71.06	71.06	862,700
03 Jan 2023	70.91	71.10	69.85	70.26	70.26	860,300
30 Dec 2022	70.83	71.14	70.02	70.80	70.80	1,009,200
29 Dec 2022	70.43	71.49	70.14	71.22	71.22	944,300
28 Dec 2022	70.99	71.11	69.86	69.94	69.94	908,100
27 Dec 2022	70.55	71.05	70.10	70.75	70.75	792,400
23 Dec 2022	69.89	70.61	69.72	70.41	70.41	657,800
22 Dec 2022	70.33	70.80	69.02	70.07	70.07	1,289,100
21 Dec 2022	70.12	71.33	69.91	71.09	71.09	1,285,800
20 Dec 2022	69.41	70.18	69.07	69.54	69.54	1,522,400
19 Dec 2022	70.06	70.67	68.99	69.28	69.28	1,227,700
16 Dec 2022	68.96	70.30	68.69	70.00	70.00	3,002,400
15 Dec 2022	71.26	71.49	69.67	69.73	69.73	1,482,000
14 Dec 2022	72.05	73.24	71.76	72.02	72.02	1,520,400
13 Dec 2022	73.83	73.83	71.47	71.93	71.93	1,493,300
12 Dec 2022	71.51	72.48	71.23	72.21	72.21	2,034,600
09 Dec 2022	72.96	73.26	71.59	71.71	71.71	1,700,900
08 Dec 2022	73.02	73.79	72.66	73.00	73.00	1,450,600
07 Dec 2022	73.36	73.85	72.55	72.57	72.57	1,758,300
06 Dec 2022	75.01	75.97	72.75	73.57	73.57	4,541,600
05 Dec 2022	70.63	70.95	69.62	69.90	69.90	1,594,300
02 Dec 2022	69.73	71.34	69.67	71.30	71.30	1,105,200
01 Dec 2022	71.74	72.20	70.80	70.86	70.86	888,000
30 Nov 2022	70.27	72.50	69.06	71.38	71.38	2,289,600
29 Nov 2022	69.59	70.60	69.59	70.33	70.33	891,200
28 Nov 2022	70.59	70.85	69.36	69.64	69.64	1,499,500
25 Nov 2022	71.34	71.50	70.88	71.48	71.48	298,900
23 Nov 2022	71.18	71.50	70.78	71.15	71.15	705,000
22 Nov 2022	71.05	71.44	70.60	71.07	71.07	888,500
21 Nov 2022	69.80	70.66	69.52	70.53	70.53	810,100
18 Nov 2022	70.40	70.66	69.70	70.07	70.07	1,038,100
17 Nov 2022	68.49	69.59	68.25	69.39	69.39	904,900
16 Nov 2022	69.99	70.73	69.48	69.65	69.65	945,200
15 Nov 2022	70.31	70.64	69.69	70.20	70.20	1,582,400
14 Nov 2022	70.43	71.14	69.38	69.38	69.38	1,308,300
11 Nov 2022	71.19	72.05	70.76	70.88	70.88	1,184,700
10 Nov 2022	70.56	71.61	70.00	71.52	71.52	1,510,100
09 Nov 2022	68.41	69.30	68.17	68.30	68.30	942,700
08 Nov 2022	69.31	69.47	68.14	68.99	68.99	945,600
07 Nov 2022	68.86	69.18	68.12	69.00	69.00	1,067,800
04 Nov 2022	67.80	68.61	66.84	68.52	68.52	1,219,600
03 Nov 2022	66.38	68.11	66.07	66.77	66.77	1,197,200
02 Nov 2022	68.05	69.42	67.09	67.20	67.20	1,173,900
01 Nov 2022	69.23	69.27	68.14	68.51	68.51	1,063,100
31 Oct 2022	67.57	69.23	67.29	68.44	68.44	1,520,200
28 Oct 2022	65.97	68.74	65.57	68.50	68.50	1,831,700
27 Oct 2022	65.59	66.68	64.81	65.84	65.84	1,913,100
26 Oct 2022	64.68	65.78	64.20	64.52	64.52	1,824,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6673-0.0047(-0.7053%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+0.17(+0.25%)

GOLD1,944.20+3.10(+0.16%)

BTC-AUD42,087.46+153.29(+0.37%)

Get our best money-saving hacks and pro tips now

Textron Inc. (TXT)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6673
-0.0047(-0.7053%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+0.17(+0.25%)

GOLD
1,944.20
+3.10(+0.16%)

BTC-AUD
42,087.46
+153.29(+0.37%)