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 ) 85.98 -0.51 (-0.59%) Official Closing Price Updated: 4:10 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, 2018 70.38 70.97 70.23 70.67 1,237,508 -0.03(-0.04%) Sep 27, 2018 70.87 71.18 70.64 70.70 715,744 -0.02(-0.03%) Sep 26, 2018 71.58 71.64 70.64 70.72 1,143,164 -0.77(-1.08%) Sep 25, 2018 70.80 72.05 70.46 71.49 1,990,100 +0.93(+1.32%) Sep 24, 2018 70.89 70.89 70.36 70.56 860,736 -0.45(-0.64%) Sep 21, 2018 70.29 71.01 70.05 71.01 3,330,531 +1.02(+1.45%) Sep 20, 2018 71.16 71.46 69.90 69.99 1,592,513 -0.92(-1.30%) Sep 19, 2018 70.99 71.94 70.69 70.91 1,777,789 +0.16(+0.22%) Sep 18, 2018 70.44 70.93 70.01 70.76 1,281,033 +0.64(+0.92%) Sep 17, 2018 69.78 70.56 69.63 70.11 1,444,309 +0.34(+0.48%) Sep 14, 2018 69.11 69.81 69.11 69.78 1,828,955 +0.70(+1.02%) Sep 13, 2018 69.10 69.62 68.90 69.07 1,111,035 +0.14(+0.20%) Sep 12, 2018 69.15 69.22 68.61 68.94 1,407,157 -0.25(-0.36%) Sep 11, 2018 68.84 69.48 68.42 69.18 888,761 +0.13(+0.19%) Sep 10, 2018 68.68 69.24 68.41 69.06 1,185,298 +0.70(+1.03%) Sep 07, 2018 68.66 68.66 67.75 68.35 1,188,089 -0.45(-0.66%) Sep 06, 2018 69.10 69.67 68.78 68.81 1,732,298 -0.22(-0.32%) Sep 05, 2018 68.57 69.15 68.39 69.03 1,020,073 +0.36(+0.52%) Sep 04, 2018 68.22 68.73 68.00 68.67 1,244,736 +0.43(+0.64%) Aug 31, 2018 68.23 68.23 68.23 0 -0.34(-0.49%) Aug 30, 2018 68.85 69.12 68.42 68.57 1,077,561 -0.24(-0.34%) Aug 29, 2018 68.65 69.06 68.17 68.81 1,424,917 +0.19(+0.27%) Aug 28, 2018 68.79 68.88 68.27 68.62 1,512,886 +0.18(+0.26%) Aug 27, 2018 68.20 68.88 68.08 68.44 1,589,290 +0.60(+0.89%) Aug 24, 2018 67.66 68.06 67.55 67.84 1,136,292 +0.33(+0.48%) Aug 23, 2018 67.52 67.79 67.07 67.51 1,424,687 -0.13(-0.19%) Aug 22, 2018 67.97 68.10 67.46 67.64 2,124,924 -0.47(-0.70%) Aug 21, 2018 67.03 68.16 66.92 68.12 1,859,869 +1.25(+1.86%) Aug 20, 2018 66.03 67.05 66.03 66.87 1,605,446 +0.99(+1.50%) Aug 17, 2018 65.54 66.21 65.22 65.88 1,632,409 +0.44(+0.68%) Aug 16, 2018 65.09 65.52 65.02 65.44 1,117,844 +0.74(+1.15%) Aug 15, 2018 64.88 65.03 63.89 64.70 1,285,507 -0.57(-0.88%) Aug 14, 2018 64.75 65.49 64.64 65.27 1,085,458 +0.63(+0.98%) Aug 13, 2018 64.94 65.48 64.22 64.64 1,322,173 -0.36(-0.55%) Aug 10, 2018 65.23 65.45 64.65 64.99 1,296,640 -0.45(-0.69%) Aug 09, 2018 66.23 66.57 65.23 65.45 1,514,579 -0.78(-1.18%) Aug 08, 2018 66.36 66.37 65.78 66.23 807,525 -0.17(-0.25%) Aug 07, 2018 66.17 66.90 65.99 66.40 1,076,233 +0.22(+0.33%) Aug 06, 2018 66.18 66.46 65.88 66.18 1,287,345 -0.05(-0.07%) Aug 03, 2018 66.76 66.95 65.53 66.23 1,626,541 -0.55(-0.83%) Aug 02, 2018 66.21 66.83 66.11 66.78 1,415,528 +0.06(+0.09%) Aug 01, 2018 67.34 67.81 66.58 66.72 1,725,055 -0.76(-1.13%) Jul 31, 2018 66.28 67.67 66.10 67.48 1,649,102 +1.61(+2.45%) Jul 30, 2018 66.31 66.73 65.80 65.87 1,440,365 -0.39(-0.58%) Jul 27, 2018 67.31 67.50 65.83 66.26 1,924,778 -0.89(-1.32%) Jul 26, 2018 67.34 66.07 67.15 2,560,172 +0.94(+1.42%) Jul 25, 2018 66.08 66.38 65.58 66.21 2,418,925 -0.02(-0.03%) Jul 24, 2018 66.19 66.62 65.82 66.23 1,837,421 +0.47(+0.72%) Jul 23, 2018 66.26 66.28 65.46 65.75 2,393,044 -0.34(-0.51%) Jul 20, 2018 65.84 66.82 65.77 66.09 2,162,624 -0.13(-0.19%) Jul 19, 2018 65.57 66.61 64.98 66.22 2,842,390 +0.54(+0.83%) Jul 18, 2018 66.82 67.17 62.77 65.67 6,126,879 -0.35(-0.52%) Jul 17, 2018 66.03 66.25 65.44 66.02 2,502,474 +0.11(+0.16%) Jul 16, 2018 66.69 66.83 65.80 65.91 1,773,302 -0.61(-0.92%) Jul 13, 2018 65.80 66.70 65.80 66.52 1,571,524 +0.58(+0.88%) Jul 12, 2018 65.64 66.19 65.45 65.94 1,341,254 +0.73(+1.12%) Jul 11, 2018 65.64 65.97 65.09 65.21 993,982 -0.89(-1.35%) Jul 10, 2018 66.08 66.68 65.75 66.10 1,149,973 +0.02(+0.03%) Jul 09, 2018 65.22 66.09 65.15 66.08 1,244,952 +1.15(+1.77%) Jul 06, 2018 65.14 65.74 64.81 64.93 1,497,246 -0.36(-0.54%) Jul 05, 2018 65.43 65.57 64.71 65.29 2,612,625 +0.11(+0.17%) Jul 03, 2018 65.18 65.18 65.18 0 -0.20(-0.30%) 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.