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 ) 86.06 -0.43 (-0.50%) Streaming Delayed Price Updated: 3:55 PM EDT, Jun 13, 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 (%) Aug 30, 2002 9.307 9.590 9.285 9.391 2,709,569 +0.02(+0.26%) Aug 29, 2002 9.331 9.505 9.283 9.367 814,111 -0.12(-1.22%) Aug 28, 2002 9.645 9.665 9.435 9.483 715,864 -0.20(-2.02%) Aug 27, 2002 9.669 9.790 9.621 9.679 1,412,906 +0.00(+0.00%) Aug 26, 2002 9.621 9.730 9.406 9.679 1,028,395 +0.07(+0.68%) Aug 23, 2002 9.790 9.798 9.568 9.614 911,739 -0.22(-2.24%) Aug 22, 2002 9.604 9.860 9.565 9.834 310,256 +0.31(+3.22%) Aug 21, 2002 9.524 9.614 9.331 9.527 800,460 +0.14(+1.49%) Aug 20, 2002 9.524 9.585 9.379 9.387 1,074,933 +0.02(+0.21%) Aug 16, 2002 9.307 9.802 9.229 9.367 1,425,936 -0.22(-2.27%) Aug 15, 2002 9.338 9.698 9.280 9.585 1,297,697 +0.16(+1.74%) Aug 14, 2002 9.391 9.428 8.816 9.420 1,619,950 +0.07(+0.72%) Aug 13, 2002 9.682 9.696 9.326 9.353 1,024,465 -0.33(-3.40%) Aug 12, 2002 9.524 9.747 9.394 9.682 526,401 +0.38(+4.13%) Aug 07, 2002 9.246 9.331 8.947 9.297 103,418 +0.25(+2.81%) Aug 06, 2002 8.823 9.196 8.811 9.043 1,110,509 +0.45(+5.29%) Aug 05, 2002 8.944 9.051 8.570 8.589 1,259,019 -0.36(-3.97%) Aug 02, 2002 9.391 9.425 8.823 8.944 1,550,866 -0.44(-4.71%) Aug 01, 2002 9.524 9.524 9.336 9.387 82,734 -0.14(-1.45%) Jul 31, 2002 9.677 9.677 9.307 9.524 1,617,261 -0.15(-1.57%) Jul 30, 2002 9.464 9.860 9.404 9.677 1,800,726 +0.00(+0.00%) Jul 29, 2002 9.034 9.682 9.017 9.677 434,358 +0.70(+7.84%) Jul 26, 2002 9.126 9.138 8.821 8.973 1,534,940 -0.14(-1.56%) Jul 25, 2002 8.935 9.142 8.802 9.116 1,852,228 +0.18(+2.06%) Jul 24, 2002 8.340 8.954 8.122 8.932 3,038,647 +0.15(+1.73%) Jul 23, 2002 8.884 9.060 8.780 8.780 1,413,940 -0.02(-0.25%) Jul 22, 2002 8.823 9.162 8.594 8.802 1,724,403 -0.00(-0.05%) Jul 19, 2002 9.428 9.428 8.765 8.806 1,218,685 -0.54(-5.82%) Jul 17, 2002 9.524 9.643 9.234 9.350 2,039,830 -0.25(-2.59%) Jul 12, 2002 9.778 9.926 9.549 9.599 1,393,256 -0.15(-1.59%) Jul 11, 2002 9.899 9.911 9.486 9.754 2,128,356 -0.10(-0.98%) Jul 10, 2002 10.32 10.32 9.766 9.851 1,814,997 -0.42(-4.12%) Jul 09, 2002 10.60 10.75 10.27 10.27 1,266,258 -0.28(-2.68%) Jul 08, 2002 10.85 10.85 10.56 10.56 1,158,496 -0.29(-2.67%) Jul 05, 2002 10.46 10.89 10.44 10.85 638,093 +0.41(+3.91%) Jul 04, 2002 10.49 10.80 10.23 10.44 1,339,272 +0.00(+0.00%) Jul 03, 2002 10.49 10.80 10.23 10.44 1,339,272 -0.17(-1.64%) Jul 02, 2002 10.97 10.97 10.57 10.61 1,782,317 -0.46(-4.17%) Jul 01, 2002 11.36 11.48 11.05 11.07 1,353,543 -0.26(-2.32%) Jun 28, 2002 11.20 11.47 11.17 11.34 918,151 +0.14(+1.21%) Jun 27, 2002 10.83 11.24 10.80 11.20 1,186,005 +0.42(+3.90%) Jun 26, 2002 11.09 11.09 10.71 10.78 1,822,650 -0.31(-2.77%) Jun 25, 2002 11.25 11.36 11.03 11.09 1,088,998 +0.07(+0.61%) Jun 21, 2002 11.12 11.23 10.98 11.02 1,167,597 -0.26(-2.34%) Jun 20, 2002 11.26 11.36 11.23 11.28 1,419,938 +0.02(+0.19%) Jun 19, 2002 11.33 11.49 11.24 11.26 1,156,841 -0.08(-0.70%) Jun 18, 2002 11.08 11.39 11.06 11.34 788,257 +0.26(+2.33%) Jun 17, 2002 10.95 11.12 10.95 11.08 920,839 +0.16(+1.51%) Jun 14, 2002 11.01 11.01 10.65 10.92 831,486 -0.34(-3.03%) Jun 12, 2002 11.03 11.36 11.00 11.26 1,153,118 +0.11(+1.02%) Jun 11, 2002 11.29 11.49 11.12 11.15 890,434 -0.13(-1.18%) Jun 10, 2002 11.29 11.43 11.23 11.28 837,484 +0.00(+0.02%) Jun 07, 2002 11.18 11.31 11.05 11.28 995,508 +0.09(+0.82%) Jun 06, 2002 11.44 11.45 11.19 11.19 790,946 -0.25(-2.22%) 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.