Textron Inc. Historical Stock Prices

TXT 
$38.5
*  
0.30
0.77%
Get TXT Alerts
*Delayed - data as of Sep. 4, 2015 12:29 ET  -  Find a broker to begin trading TXT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TXT Real Time
 
 
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 03-SEP-2014 TO 03-SEP-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.
12:29  38.13  38.68  37.90  38.50 1,315,647
09/03/2015 38.71 39.4299 38.61 38.8 2,126,607
09/02/2015 38.57 38.99 38.01 38.58 3,033,422
09/01/2015 37.93 38.92 36.81 37.17 2,864,944
08/31/2015 39.56 39.64 38.75 38.8 2,002,177
08/28/2015 39.25 39.82 39.06 39.71 2,140,027
08/27/2015 38.54 39.45 38.01 39.41 2,969,602
08/26/2015 37.99 38.08 36.69 38 3,328,565
08/25/2015 39.43 40.63 36.9501 37 3,079,674
08/24/2015 36.06 40 32.2 38.39 3,384,624
08/21/2015 41.01 41.16 39.76 39.76 3,268,081
08/20/2015 43.04 43.45 41.71 41.73 1,801,374
08/19/2015 43.24 43.82 42.88 43.4 1,277,274
08/18/2015 43.53 43.88 43.23 43.69 934,843
08/17/2015 43.52 43.875 42.9 43.71 1,026,333
08/14/2015 42.95 43.91 42.825 43.57 1,852,571
08/13/2015 42.46 43.16 42.28 42.97 1,023,082
08/12/2015 42.3 42.61 41.72 42.53 1,532,615
08/11/2015 43 43.51 42.703 42.96 1,337,423
08/10/2015 43.02 43.935 42.9 43.85 1,256,193
08/07/2015 42.77 42.93 42.31 42.45 1,147,173
08/06/2015 43.34 43.3835 42.57 42.91 2,206,468
08/05/2015 43.4 43.82 43.14 43.26 1,093,012
08/04/2015 43.27 43.67 43.01 43.14 1,294,744
08/03/2015 43.66 43.68 43.1 43.24 2,274,838
07/31/2015 44.45 44.45 43.59 43.7 3,294,945
07/30/2015 43.69 44.3867 43.59 44.18 2,544,090
07/29/2015 43.04 44.1 42.69 44 4,194,926
07/28/2015 41.64 43.15 41.04 42.87 6,112,763
07/27/2015 40.98 40.98 40.47 40.53 2,316,324
07/24/2015 41.6 41.842 41.045 41.11 1,975,744
07/23/2015 42.17 42.52 41.66 41.69 1,621,158
07/22/2015 42.79 42.99 41.22 42.05 4,441,424
07/21/2015 43.6 43.73 42.65 43.06 1,446,545
07/20/2015 43.79 43.99 43.55 43.73 1,304,113
07/17/2015 43.81 44.04 43.53 43.81 657,800
07/16/2015 43.89 44.33 43.73 44.03 1,046,600
07/15/2015 44.2 44.35 43.33 43.49 2,068,721
07/14/2015 44.83 44.98 44.03 44.33 1,242,646
07/13/2015 44.12 44.29 43.66 44.25 1,574,894
07/10/2015 44.38 44.41 43.34 43.68 2,126,354
07/09/2015 43.92 44.37 43.61 43.69 1,777,030
07/08/2015 43.87 43.93 42.96 42.96 1,369,688
07/07/2015 44.31 44.31 43.39 44.21 1,700,477
07/06/2015 44.04 44.54 43.79 44.36 987,014
07/02/2015 44.9 44.94 44.31 44.49 875,710
07/01/2015 44.98 45.19 44.56 44.71 774,840
06/30/2015 45.05 45.2326 44.58 44.63 1,371,100
06/29/2015 45.3 45.73 44.51 44.54 1,198,687
06/26/2015 45.85 45.88 45.53 45.63 2,106,362
06/25/2015 46.02 46.07 45.59 45.67 1,367,251
06/24/2015 46.01 46.11 45.7 45.92 1,874,818
06/23/2015 46.24 46.3963 45.865 46.05 1,175,361
06/22/2015 46.43 46.486 46 46.27 1,069,183
06/19/2015 46.28 46.49 46.03 46.14 1,903,791
06/18/2015 46.15 46.59 45.86 46.47 1,146,513
06/17/2015 46.05 46.3525 45.46 45.92 1,521,709
06/16/2015 45.38 46.1 45.29 45.91 1,153,117
06/15/2015 45.51 45.8 45.27 45.51 1,263,463
06/12/2015 45.85 46.06 45.71 45.96 1,349,066
06/11/2015 46.04 46.51 45.86 46.15 1,537,456
06/10/2015 44.8 46.09 44.59 46.06 2,081,416
06/09/2015 44.77 44.905 44.505 44.55 1,126,722
06/08/2015 44.75 44.92 44.53 44.74 1,153,224
06/05/2015 44.37 44.84 44.16 44.76 760,063
06/04/2015 45 45.1354 44.48 44.53 968,528
06/03/2015 45.3 45.7 45.08 45.36 470,123
06/02/2015 44.89 45.33 44.89 45.15 695,090
06/01/2015 45.3 45.45 44.9 45.15 655,447
05/29/2015 45.85 45.99 45.16 45.22 1,060,909
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
*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?