Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Textron (NY: TXT ) 87.61 +1.36 (+1.58%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2024 86.33 87.63 86.15 87.61 1,288,478 +1.36(+1.58%) May 30, 2024 86.39 87.04 85.92 86.25 1,037,049 +0.21(+0.24%) May 29, 2024 86.81 87.17 85.85 86.04 987,848 -1.43(-1.63%) May 28, 2024 88.63 88.66 87.39 87.47 745,211 -1.16(-1.31%) May 24, 2024 88.18 88.73 87.96 88.63 548,694 +0.88(+1.00%) May 23, 2024 89.40 89.40 87.45 87.75 795,359 -1.33(-1.49%) May 22, 2024 88.59 89.55 88.53 89.08 696,128 +0.26(+0.29%) May 21, 2024 89.00 89.27 88.59 88.82 764,932 -0.20(-0.22%) May 20, 2024 89.10 89.34 88.42 89.02 885,076 -0.15(-0.17%) May 17, 2024 87.99 89.37 87.73 89.17 1,099,207 +1.69(+1.93%) May 16, 2024 88.00 88.14 87.36 87.48 1,025,219 -0.70(-0.79%) May 15, 2024 88.43 88.64 87.56 88.18 855,370 +0.08(+0.09%) May 14, 2024 87.97 88.15 87.46 88.10 730,532 +0.22(+0.25%) May 13, 2024 88.59 88.98 87.70 87.88 799,085 -0.67(-0.76%) May 10, 2024 88.83 89.16 88.17 88.55 915,141 +0.06(+0.07%) May 09, 2024 87.00 88.68 86.98 88.49 1,141,419 +1.77(+2.04%) May 08, 2024 87.17 87.86 86.70 86.72 1,200,038 -0.77(-0.88%) May 07, 2024 87.10 87.68 86.82 87.49 923,160 +0.59(+0.68%) May 06, 2024 86.39 86.97 85.94 86.90 972,917 +1.31(+1.53%) May 03, 2024 86.21 86.25 85.19 85.59 1,388,861 +0.22(+0.26%) May 02, 2024 85.32 85.73 84.42 85.37 1,044,653 +0.60(+0.71%) May 01, 2024 84.48 85.86 84.12 84.77 979,389 +0.18(+0.21%) Apr 30, 2024 86.12 86.22 84.51 84.59 1,458,793 -1.81(-2.09%) Apr 29, 2024 86.14 86.88 85.52 86.40 1,675,102 -0.11(-0.13%) Apr 26, 2024 84.51 87.20 84.32 86.51 2,678,528 +1.61(+1.90%) Apr 25, 2024 84.76 86.26 82.02 84.90 5,138,024 -9.11(-9.69%) Apr 24, 2024 95.72 95.86 93.63 94.01 1,521,894 -1.27(-1.33%) Apr 23, 2024 94.22 95.64 94.19 95.28 1,068,536 +1.51(+1.61%) Apr 22, 2024 93.58 94.39 93.04 93.77 1,028,868 +0.47(+0.50%) Apr 19, 2024 93.04 93.79 92.64 93.30 1,272,187 +0.72(+0.78%) Apr 18, 2024 92.33 93.52 92.26 92.58 810,302 +0.37(+0.40%) Apr 17, 2024 93.80 93.84 91.81 92.21 927,606 -1.03(-1.10%) Apr 16, 2024 93.07 93.51 92.53 93.24 1,018,812 +0.18(+0.19%) Apr 15, 2024 95.06 95.40 92.89 93.06 1,121,603 -0.90(-0.96%) Apr 12, 2024 94.12 95.09 93.68 93.96 943,617 -0.66(-0.70%) Apr 11, 2024 95.61 95.61 93.86 94.62 1,235,910 -1.02(-1.07%) Apr 10, 2024 95.34 96.14 94.58 95.64 1,111,893 -0.67(-0.70%) Apr 09, 2024 96.95 97.31 95.39 96.31 910,734 -0.67(-0.69%) Apr 08, 2024 97.00 97.33 96.62 96.98 926,086 +0.33(+0.34%) Apr 05, 2024 95.77 96.69 95.74 96.65 926,801 +1.15(+1.20%) Apr 04, 2024 95.47 96.22 94.97 95.50 1,618,186 +1.14(+1.21%) Apr 03, 2024 94.26 94.92 94.13 94.36 1,000,462 +0.23(+0.24%) Apr 02, 2024 94.99 94.99 94.05 94.13 1,016,295 -1.20(-1.26%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.