Textron Inc. Historical Stock Prices

TXT 
$45.95
*  
0.01
0.02%
Get TXT Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading TXT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.94  45.97  45.61  45.95 792,895
05/28/2015 45.94 45.97 45.61 45.95 793,993
05/27/2015 45.73 46.06 45.63 45.94 868,447
05/26/2015 46.17 46.35 45.21 45.7 1,678,107
05/22/2015 46.48 46.64 46.16 46.35 840,733
05/21/2015 46.63 46.81 46.48 46.51 751,689
05/20/2015 46.29 46.675 46.245 46.47 1,047,056
05/19/2015 46.71 46.79 46.235 46.29 839,429
05/18/2015 46.54 46.76 46.24 46.66 1,159,365
05/15/2015 46.84 46.93 46.38 46.62 1,413,447
05/14/2015 46.27 46.88 46.09 46.86 2,065,352
05/13/2015 45.62 46.04 45.45 45.89 1,668,365
05/12/2015 45.2 45.67 44.8 45.52 1,675,905
05/11/2015 45.1 45.58 45.04 45.4 1,563,936
05/08/2015 45.21 45.45 45 45.19 1,781,508
05/07/2015 44.43 44.9 44.25 44.68 1,955,578
05/06/2015 44.6 44.91 44.34 44.61 2,075,654
05/05/2015 44.55 44.88 44.22 44.4 2,538,578
05/04/2015 44.48 44.91 44.34 44.6 1,616,376
05/01/2015 44.07 44.5891 43.91 44.41 2,217,866
04/30/2015 43.87 44.39 43.7 43.98 2,174,434
04/29/2015 44.21 44.7 44.05 44.16 3,505,941
04/28/2015 43.32 44.67 42.97 44.36 5,609,053
04/27/2015 44.42 44.42 43.66 43.67 2,297,318
04/24/2015 44.72 44.72 44.1 44.21 1,238,926
04/23/2015 44.46 44.89 44.18 44.72 1,493,356
04/22/2015 44.67 44.78 44.11 44.71 1,535,091
04/21/2015 45.52 45.57 44.63 44.66 1,539,887
04/20/2015 45.04 45.49 44.91 45.45 1,559,391
04/17/2015 45.69 45.8 44.67 44.81 1,645,321
04/16/2015 45.65 46.17 45.21 46.11 1,777,337
04/15/2015 45.89 46.248 45.64 45.91 1,029,074
04/14/2015 45.66 45.74 45.4 45.61 1,471,579
04/13/2015 45.96 46.32 45.61 45.72 982,013
04/10/2015 45.95 46.24 45.712 46.12 1,317,867
04/09/2015 45.85 46.17 45.42 45.81 981,771
04/08/2015 45.74 46.03 45.5 45.85 1,199,271
04/07/2015 46.05 46.29 45.715 45.77 1,887,897
04/06/2015 44.76 46.15 44.72 46.1 2,787,751
04/02/2015 44.71 45.42 44.61 44.94 1,962,014
04/01/2015 44.12 44.95 43.46 44.8 1,951,903
03/31/2015 44.63 44.848 44.135 44.33 1,399,052
03/30/2015 44.4 45.17 44.28 45.07 1,302,973
03/27/2015 43.99 44.26 43.67 44.19 1,205,906
03/26/2015 44.01 44.13 43.42 44 1,352,415
03/25/2015 45.14 45.25 44.32 44.33 3,444,096
03/24/2015 44.53 45.16 44.14 45.08 2,603,951
03/23/2015 45.26 45.31 44.61 44.61 1,334,249
03/20/2015 44.5 45.16 44.49 44.99 1,969,792
03/19/2015 44.37 44.64 44.07 44.39 1,967,618
03/18/2015 43.65 44.87 43.5 44.65 1,625,579
03/17/2015 43.61 43.85 43.4698 43.79 1,010,378
03/16/2015 43.12 43.9 43.08 43.88 1,593,881
03/13/2015 43.32 43.644 42.64 42.8 1,603,765
03/12/2015 42.81 43.42 42.7 43.37 1,387,798
03/11/2015 43.03 43.27 42.45 42.6 1,813,444
03/10/2015 43.56 43.68 42.97 42.99 1,782,117
03/09/2015 44.78 44.9 44.29 44.29 1,406,658
03/06/2015 44.37 45.27 44.1 44.78 3,657,323
03/05/2015 43.69 44.02 43.584 44.01 1,315,828
03/04/2015 43.77 43.91 43.5 43.64 954,064
03/03/2015 44.22 44.424 43.662 43.88 1,214,829
03/02/2015 44.3 44.92 44.22 44.44 2,606,217
02/27/2015 44.25 44.51 44.09 44.31 1,290,116
02/26/2015 44.94 44.94 43.841 44.21 2,004,352
02/25/2015 45.3 45.3 44.67 44.97 1,911,502
02/24/2015 44.82 45.61 44.8 45.33 1,188,261
02/23/2015 44.72 44.945 44.61 44.91 1,224,091
02/20/2015 44.73 45.06 44.25 44.99 999,699
02/19/2015 44.25 44.88 44.12 44.79 923,882
02/18/2015 43.92 44.425 43.75 44.32 1,176,284
02/17/2015 44.72 44.8 43.96 44.1 1,154,761
02/13/2015 44.16 44.6901 44.11 44.68 1,760,288
02/12/2015 43.42 44.2 43.15 44.19 1,333,498
02/11/2015 43.54 43.75 42.93 43.17 1,237,899
02/10/2015 43.49 43.73 43.16 43.58 1,581,474
02/09/2015 43.25 43.76 43.11 43.22 1,356,856
02/06/2015 43.62 44 43.38 43.55 2,630,072
02/05/2015 43.2 43.67 43.04 43.54 1,677,515
02/04/2015 43.27 43.7 42.93 43.11 1,699,157
02/03/2015 43.4 43.69 43.02 43.38 2,465,788
02/02/2015 42.85 43.155 42.23 43.09 2,651,338
01/30/2015 42.8 43.26 42.51 42.56 4,115,765
01/29/2015 41.99 42.83 40.95 42.56 4,937,057
01/28/2015 41.88 43.86 41.79 41.99 4,589,820
01/27/2015 41.71 41.83 41.22 41.37 4,287,416
01/26/2015 42.28 42.74 42.1 42.45 1,655,247
01/23/2015 43.39 43.39 42.36 42.37 2,337,525
01/22/2015 42.85 43.685 42.44 43.46 1,837,876
01/21/2015 42.5 42.93 42.17 42.46 1,208,489
01/20/2015 43.13 43.35 41.9701 42.56 1,627,246
01/16/2015 42.17 42.91 41.87 42.87 2,073,187
01/15/2015 42.49 42.71 41.9 42.33 3,081,759
01/14/2015 41.69 42.41 41.585 42.19 1,426,302
01/13/2015 42.58 43.24 41.8 42.43 1,339,752
01/12/2015 42.56 42.7156 41.59 42.14 1,180,459
01/09/2015 43.42 43.43 42.44 42.58 1,323,713
01/08/2015 41.86 43.33 41.85 43.32 2,938,667
01/07/2015 41.64 41.9 41.27 41.45 2,543,749
01/06/2015 41.52 42.05 40.97 41.18 2,530,547
01/05/2015 41.82 42.18 41.09 41.36 1,284,875
01/02/2015 42.35 42.55 41.7 42.17 992,799
12/31/2014 42.71 43.05 42.1 42.11 899,828
12/30/2014 42.91 43.08 42.685 42.69 755,488
12/29/2014 42.86 43.22 42.711 43.1 977,116
12/26/2014 43.32 43.39 43.04 43.05 362,777
12/24/2014 43.41 43.41 42.96 43 795,356
12/23/2014 43.05 43.57 43 43.28 1,492,056
12/22/2014 42.74 43 42.53 42.9 1,392,361
12/19/2014 42.03 42.94 41.87 42.71 4,037,535
12/18/2014 41.37 42.01 41.35 41.99 1,899,076
12/17/2014 39.51 40.78 39.2 40.65 2,352,873
12/16/2014 39.6 40.555 39.45 39.49 2,012,088
12/15/2014 39.62 39.91 39.2034 39.67 1,791,711
12/12/2014 40.15 40.205 39.303 39.33 2,171,717
12/11/2014 40.65 41.247 40.51 40.59 1,843,943
12/10/2014 41.8 41.82 40.49 40.52 1,545,210
12/09/2014 41.02 42.05 40.9 41.84 2,163,752
12/08/2014 42.33 42.53 41.4 41.61 1,271,311
12/05/2014 42.53 42.86 42.24 42.32 1,315,833
12/04/2014 43.3 43.42 42.36 42.47 1,592,571
12/03/2014 42.25 43.32 42.06 43.22 4,358,926
12/02/2014 42.55 42.84 41.94 42.16 3,351,655
12/01/2014 42.98 42.99 42.32 42.53 1,408,247
11/28/2014 43.45 43.515 43.19 43.32 858,458
11/26/2014 43.65 43.8 43.23 43.29 1,333,831
11/25/2014 44.34 44.47 43.63 43.69 2,782,701
11/24/2014 43.88 44.32 43.6901 44.23 2,033,159
11/21/2014 43.55 43.9 43.47 43.58 2,226,560
11/20/2014 42.7 43.24 42.52 42.99 1,703,530
11/19/2014 42.38 42.89 42.22 42.83 1,752,437
11/18/2014 41.9 42.675 41.76 42.45 1,446,354
11/17/2014 41.74 41.915 41.56 41.8 2,059,388
11/14/2014 41.99 42.1 41.68 41.74 1,784,179
11/13/2014 42.1 42.501 41.965 42.15 1,728,808
11/12/2014 41.41 42.2 41.41 42.09 1,476,366
11/11/2014 42 42.22 41.62 41.8 1,302,461
11/10/2014 41.91 42.145 41.8 42.09 1,430,445
11/07/2014 42.23 42.3 41.56 41.89 2,443,055
11/06/2014 42.09 42.3699 41.86 42.23 1,311,222
11/05/2014 41.71 42.19 41.46 42.05 1,895,122
11/04/2014 41.38 41.78 41.13 41.37 1,228,160
11/03/2014 41.53 41.84 41.31 41.41 1,380,290
10/31/2014 41.68 41.87 41.4 41.53 2,454,586
10/30/2014 40.44 41.25 40.3 41.07 3,301,219
10/29/2014 40.49 40.69 40.27 40.66 2,836,115
10/28/2014 39 40.49 38.89 40.49 2,562,260
10/27/2014 38.63 38.93 38.28 38.89 1,299,491
10/24/2014 38.24 38.8 37.88 38.76 2,026,864
10/23/2014 37.31 38.54 37.29 38.16 2,946,633
10/22/2014 37.59 37.63 36.585 36.6 2,076,361
10/21/2014 37.04 37.62 36.915 37.54 3,422,203
10/20/2014 36.65 36.85 36.19 36.45 3,137,191
10/17/2014 36.26 38.54 36.24 36.65 9,531,652
10/16/2014 32.94 34.05 32.67 33.66 2,856,715
10/15/2014 33.26 33.97 32.82 33.75 3,170,831
10/14/2014 32.6 34.13 32.59 33.83 2,972,465
10/13/2014 33.19 33.69 32.22 32.28 2,012,051
10/10/2014 33.52 33.95 33.03 33.19 2,608,355
10/09/2014 34.66 34.67 33.44 33.51 1,685,480
10/08/2014 34.11 34.73 33.84 34.72 2,528,035
10/07/2014 35.02 35.07 34.17 34.19 1,777,926
10/06/2014 36 36.13 35.335 35.4 979,689
10/03/2014 35.7 36.14 35.56 35.89 1,628,731
10/02/2014 35.35 35.49 34.72 35.38 1,565,276
10/01/2014 35.92 35.94 35.31 35.48 1,648,819
09/30/2014 36.45 36.57 35.81 35.99 1,455,814
09/29/2014 36.37 36.86 36.24 36.36 1,531,599
09/26/2014 36.02 36.85 35.82 36.71 2,745,919
09/25/2014 36.02 36.02 35.54 35.54 1,766,282
09/24/2014 36.1 36.435 35.94 36.14 1,826,124
09/23/2014 36.26 36.537 36.05 36.11 1,488,402
09/22/2014 36.65 36.7044 36.26 36.45 2,472,705
09/19/2014 36.93 37.065 36.59 36.81 2,510,314
09/18/2014 36.91 36.94 36.61 36.74 1,223,673
09/17/2014 36.95 37.05 36.53 36.78 1,807,746
09/16/2014 36.43 37.09 36.22 36.92 1,603,224
09/15/2014 36.42 36.49 35.93 36.36 1,859,720
09/12/2014 37.37 37.415 36.34 36.46 2,690,110
09/11/2014 37.53 37.76 37.32 37.49 1,516,605
09/10/2014 37.49 37.89 37.2 37.8 2,141,805
09/09/2014 38.07 38.16 37.29 37.42 2,130,561
09/08/2014 38.3 38.375 37.94 38.05 820,161
09/05/2014 37.74 38.37 37.44 38.34 1,646,216
09/04/2014 38.02 38.4 37.595 37.72 1,251,086
09/03/2014 38.58 38.77 37.9 38.02 1,067,753
09/02/2014 38.09 38.54 38.01 38.43 1,364,657
08/29/2014 38.06 38.229 37.9 38 1,129,491
08/28/2014 38.22 38.26 37.89 38.01 1,518,823
08/27/2014 38.72 38.85 38.33 38.5 797,448
08/26/2014 38.91 39.15 38.73 38.76 745,498
08/25/2014 39.06 39.2 38.875 38.93 1,581,916
08/22/2014 38.98 39.14 38.71 38.85 1,228,761
08/21/2014 38.92 39.09 38.59 39.03 1,778,299
08/20/2014 38.31 38.97 38.25 38.94 1,337,904
08/19/2014 38.04 38.3 37.8 38.29 1,778,885
08/18/2014 37.92 38.08 37.74 37.97 1,414,505
08/15/2014 37.95 38.042 37.06 37.49 1,767,004
08/14/2014 38.25 38.33 37.6 37.74 2,308,280
08/13/2014 37.76 38.43 37.75 38.22 1,417,245
08/12/2014 37.79 38.19 37.46 37.57 1,658,657
08/11/2014 37.53 37.99 37.47 37.8 1,958,723
08/08/2014 36.18 37.32 36.12 37.31 1,553,390
08/07/2014 36.38 36.65 36.095 36.15 1,247,765
08/06/2014 36.18 36.48 35.89 36.16 1,389,552
08/05/2014 36.05 36.91 36.02 36.53 2,155,013
08/04/2014 36.25 36.335 35.78 36.24 1,404,575
08/01/2014 36.19 36.66 35.82 36.2 1,737,490
07/31/2014 36.58 36.78 36.29 36.37 2,123,851
07/30/2014 36.93 37.16 36.55 36.88 1,653,453
07/29/2014 37.06 37.24 36.66 36.7 1,824,060
07/28/2014 37.63 37.675 36.95 37.01 2,388,666
07/25/2014 37.86 38 37.55 37.63 2,119,663
07/24/2014 38.32 38.53 37.95 37.99 1,865,673
07/23/2014 38.84 38.93 38.015 38.2 2,797,305
07/22/2014 39.22 39.27 38.87 38.89 1,972,220
07/21/2014 38.68 38.98 38.18 38.81 2,365,091
07/18/2014 38.51 38.88 38.48 38.76 3,189,127
07/17/2014 38.83 39.35 38.32 38.32 2,398,116
07/16/2014 39.7 40.25 38.7318 39 3,327,839
07/15/2014 38.52 39.18 38.1 38.37 2,126,061
07/14/2014 38.13 38.57 38.03 38.56 1,661,426
07/11/2014 37.29 37.895 37.22 37.89 1,571,437
07/10/2014 36.98 37.59 36.61 37.34 2,082,287
07/09/2014 37.46 37.6 37.19 37.34 1,603,459
07/08/2014 37.7 37.9411 37.14 37.18 1,878,509
07/07/2014 38.31 38.31 37.54 37.71 1,666,642
07/03/2014 38.39 38.46 38.25 38.33 1,361,806
07/02/2014 38.43 38.69 38.1 38.17 1,573,713
07/01/2014 38.39 39.03 38.29 38.48 1,369,939
06/30/2014 38.65 38.73 38.205 38.29 1,446,557
06/27/2014 37.96 38.85 37.89 38.81 1,752,399
06/26/2014 38.17 38.27 37.54 38.05 1,021,002
06/25/2014 37.75 38.16 37.57 38.05 2,086,027
06/24/2014 39.13 39.18 37.83 37.85 2,750,491
06/23/2014 39.76 39.77 38.98 39.18 1,045,560
06/20/2014 39.69 40 39.64 39.72 1,769,324
06/19/2014 39.65 39.8998 39.24 39.49 1,003,165
06/18/2014 39.58 39.83 39.2 39.69 991,881
06/17/2014 39.35 39.76 39.12 39.56 896,086
06/16/2014 39.32 39.38 38.91 39.35 957,409
06/13/2014 39.38 39.64 39.0632 39.4 922,831
06/12/2014 40.05 40.08 39.25 39.38 1,047,216
06/11/2014 40.55 40.61 40.1 40.19 895,309
06/10/2014 40.73 40.88 40.33 40.78 1,048,921
06/09/2014 40.24 41.15 40.19 40.93 1,512,994
06/06/2014 39.72 40.32 39.72 40.18 1,297,760
06/05/2014 39.26 39.62 39.19 39.58 2,064,301
06/04/2014 39.06 39.265 38.93 39.16 504,670
06/03/2014 39.2 39.5 38.81 39.24 743,697
06/02/2014 39.21 39.41 38.93 39.27 1,042,390
05/30/2014 39.15 39.27 38.9 39.22 1,062,442
05/29/2014 39.2 39.38 38.95 39.27 814,297
05/28/2014 39.09 39.43 39.03 39.09 1,047,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?