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 ) 85.57 -0.92 (-1.06%) Streaming Delayed Price Updated: 2:19 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 (%) Sep 28, 2012 25.67 25.74 25.22 25.57 2,187,748 -0.21(-0.80%) Sep 27, 2012 25.50 25.98 25.15 25.77 4,278,942 +0.42(+1.66%) Sep 26, 2012 25.32 25.55 24.90 25.35 4,085,478 -0.04(-0.15%) Sep 25, 2012 26.29 26.39 25.35 25.39 4,776,023 -0.79(-3.02%) Sep 24, 2012 26.34 26.36 25.99 26.18 3,030,627 -0.31(-1.18%) Sep 21, 2012 27.08 27.20 26.48 26.50 3,181,748 -0.41(-1.52%) Sep 20, 2012 26.99 27.14 26.50 26.91 2,711,592 -0.39(-1.43%) Sep 19, 2012 27.19 27.38 26.85 27.30 2,531,806 +0.08(+0.29%) Sep 18, 2012 27.53 27.59 26.96 27.22 2,099,491 -0.35(-1.28%) Sep 17, 2012 27.54 27.70 27.44 27.57 2,605,187 -0.14(-0.49%) Sep 14, 2012 27.54 28.14 27.47 27.71 3,468,021 +0.17(+0.60%) Sep 13, 2012 26.96 27.75 26.63 27.54 3,843,622 +0.51(+1.88%) Sep 12, 2012 26.53 27.27 26.47 27.03 3,001,005 +0.59(+2.22%) Sep 11, 2012 26.45 26.51 26.20 26.45 2,380,544 -0.02(-0.07%) Sep 10, 2012 26.70 26.81 26.47 26.47 2,034,933 -0.47(-1.74%) Sep 07, 2012 26.49 27.16 26.45 26.94 2,683,727 +0.52(+1.96%) Sep 06, 2012 25.98 26.56 25.87 26.42 2,658,500 +0.72(+2.81%) Sep 05, 2012 25.73 25.91 25.49 25.70 1,788,718 -0.09(-0.34%) Sep 04, 2012 25.99 26.08 25.37 25.78 2,819,016 -0.30(-1.16%) Aug 31, 2012 25.71 26.28 25.58 26.09 2,807,102 +0.64(+2.53%) Aug 30, 2012 25.58 25.60 25.22 25.44 1,327,545 -0.38(-1.47%) Aug 29, 2012 25.85 26.02 25.49 25.82 1,441,600 +0.01(+0.04%) Aug 27, 2012 26.02 26.19 25.73 25.81 2,622,282 -0.09(-0.34%) Aug 24, 2012 25.89 26.03 25.43 25.90 2,423,738 -0.05(-0.19%) Aug 23, 2012 26.20 26.39 25.81 25.95 2,589,656 -0.34(-1.30%) Aug 22, 2012 26.44 26.52 26.18 26.29 2,117,589 -0.17(-0.63%) Aug 21, 2012 26.74 26.99 26.36 26.46 2,060,178 -0.17(-0.62%) Aug 20, 2012 26.46 26.80 26.38 26.62 1,955,025 +0.08(+0.29%) Aug 17, 2012 26.35 26.57 26.17 26.54 2,181,672 +0.19(+0.70%) Aug 16, 2012 26.21 26.55 25.97 26.36 2,416,673 +0.20(+0.75%) Aug 15, 2012 26.05 26.34 25.88 26.16 2,378,517 +0.01(+0.04%) Aug 14, 2012 26.36 26.54 26.08 26.15 2,849,896 -0.15(-0.56%) Aug 13, 2012 26.06 26.31 25.96 26.30 3,128,482 +0.11(+0.41%) Aug 10, 2012 25.94 26.21 25.81 26.19 1,841,924 +0.02(+0.07%) Aug 09, 2012 25.80 26.35 25.76 26.17 2,055,435 +0.27(+1.06%) Aug 08, 2012 25.96 26.18 25.46 25.90 4,253,859 -0.29(-1.12%) Aug 07, 2012 25.72 26.98 25.62 26.19 6,009,827 +0.70(+2.76%) Aug 06, 2012 25.82 25.89 25.46 25.49 1,935,392 -0.34(-1.32%) Aug 03, 2012 25.17 26.02 25.14 25.83 3,038,269 +1.23(+5.00%) Aug 02, 2012 24.62 25.09 24.19 24.60 3,426,195 -0.20(-0.79%) Aug 01, 2012 25.60 25.73 24.60 24.80 3,649,825 -0.63(-2.49%) Jul 31, 2012 25.62 25.96 25.41 25.43 2,219,962 -0.30(-1.18%) Jul 30, 2012 25.72 25.92 25.36 25.73 2,347,884 -0.04(-0.15%) Jul 27, 2012 25.33 25.89 24.93 25.77 3,237,805 +0.81(+3.25%) Jul 26, 2012 25.32 25.58 24.27 24.96 5,353,258 +0.25(+1.03%) Jul 25, 2012 24.90 25.24 24.36 24.71 3,252,646 +0.10(+0.40%) Jul 24, 2012 25.27 25.34 24.40 24.61 3,919,894 -0.66(-2.63%) Jul 23, 2012 25.02 25.40 24.62 25.28 3,538,366 -0.41(-1.60%) Jul 20, 2012 25.87 26.40 25.57 25.69 5,670,206 -0.19(-0.72%) Jul 19, 2012 25.23 26.07 24.60 25.87 9,510,295 +2.67(+11.53%) Jul 18, 2012 22.32 23.84 22.24 23.20 6,830,030 +0.77(+3.44%) Jul 17, 2012 22.68 23.07 22.22 22.42 4,485,765 +0.00(+0.00%) Jul 16, 2012 22.48 22.65 22.06 22.42 2,087,928 -0.18(-0.78%) Jul 13, 2012 22.24 22.71 22.12 22.60 3,147,884 +0.38(+1.71%) Jul 12, 2012 21.78 22.44 21.62 22.22 3,781,271 +0.26(+1.20%) Jul 11, 2012 22.64 22.75 21.94 21.96 6,693,054 -0.69(-3.06%) Jul 10, 2012 23.58 23.58 22.10 22.65 6,911,748 -0.96(-4.05%) Jul 09, 2012 23.70 23.83 23.51 23.61 1,601,988 -0.05(-0.21%) Jul 06, 2012 23.91 23.92 23.40 23.65 1,813,178 -0.62(-2.53%) Jul 05, 2012 24.35 24.51 24.18 24.27 1,473,676 -0.23(-0.96%) Jul 03, 2012 23.95 24.53 23.86 24.50 1,350,386 +0.57(+2.37%) 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.