Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Textron (NY: TXT )

85.25 -0.71 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 9.650 9.662 9.409 9.534 1,689,840 -0.14(-1.42%)
Sep 29, 2003 9.716 9.761 9.621 9.672 2,036,994 -0.02(-0.20%)
Sep 26, 2003 9.793 9.812 9.556 9.691 2,374,011 -0.14(-1.45%)
Sep 25, 2003 9.935 9.952 9.834 9.834 1,336,687 -0.10(-1.02%)
Sep 24, 2003 10.15 10.17 9.933 9.935 938,639 -0.24(-2.33%)
Sep 23, 2003 10.10 10.20 9.998 10.17 1,560,123 +0.11(+1.06%)
Sep 22, 2003 10.56 10.42 10.07 10.07 2,097,818 -0.50(-4.69%)
Sep 19, 2003 10.64 10.67 10.53 10.56 1,168,075 -0.02(-0.16%)
Sep 18, 2003 10.43 10.69 10.39 10.58 1,719,632 +0.14(+1.32%)
Sep 17, 2003 10.34 10.47 10.32 10.44 1,323,239 +0.05(+0.51%)
Sep 16, 2003 10.23 10.39 10.23 10.39 1,240,692 +0.22(+2.19%)
Sep 15, 2003 10.23 10.23 10.09 10.16 2,368,838 -0.04(-0.43%)
Sep 12, 2003 10.19 10.27 9.984 10.21 2,077,544 +0.03(+0.33%)
Sep 11, 2003 10.06 10.26 10.06 10.17 2,031,408 +0.12(+1.15%)
Sep 10, 2003 10.53 10.54 10.04 10.06 2,148,712 -0.55(-5.17%)
Sep 09, 2003 10.73 10.73 10.59 10.61 1,395,649 -0.17(-1.59%)
Sep 08, 2003 10.59 10.80 10.58 10.78 1,422,130 +0.19(+1.78%)
Sep 05, 2003 10.89 10.89 10.58 10.59 1,398,339 -0.29(-2.62%)
Sep 04, 2003 11.00 11.02 10.88 10.88 1,010,014 -0.13(-1.16%)
Sep 03, 2003 11.00 11.10 10.96 11.00 1,240,278 +0.02(+0.20%)
Sep 02, 2003 10.88 10.98 10.78 10.98 1,351,376 +0.11(+0.98%)
Aug 29, 2003 10.75 10.89 10.70 10.88 807,267 +0.12(+1.15%)
Aug 28, 2003 10.66 10.76 10.60 10.75 1,269,035 +0.13(+1.25%)
Aug 27, 2003 10.65 10.68 10.57 10.62 647,758 -0.09(-0.83%)
Aug 26, 2003 10.69 10.75 10.52 10.71 723,892 -0.04(-0.36%)
Aug 25, 2003 10.73 10.78 10.67 10.75 586,520 -0.04(-0.38%)
Aug 22, 2003 10.89 11.01 10.78 10.79 820,300 -0.04(-0.40%)
Aug 21, 2003 10.78 10.94 10.75 10.83 955,604 +0.12(+1.08%)
Aug 20, 2003 10.71 10.78 10.63 10.72 1,077,252 +0.01(+0.07%)
Aug 19, 2003 10.55 10.71 10.55 10.71 1,058,633 +0.18(+1.67%)
Aug 18, 2003 10.30 10.57 10.28 10.53 1,020,152 +0.24(+2.30%)
Aug 15, 2003 10.32 10.34 10.20 10.30 315,500 -0.05(-0.47%)
Aug 14, 2003 10.20 10.37 10.14 10.34 913,399 +0.14(+1.40%)
Aug 13, 2003 10.15 10.24 10.15 10.20 1,128,353 +0.09(+0.86%)
Aug 12, 2003 10.07 10.11 9.989 10.11 1,493,920 +0.01(+0.14%)
Aug 11, 2003 10.05 10.14 9.993 10.10 822,369 +0.10(+0.99%)
Aug 08, 2003 10.11 10.11 9.933 10.00 969,465 +0.05(+0.53%)
Aug 07, 2003 10.09 10.09 9.887 9.948 1,593,432 -0.12(-1.20%)
Aug 06, 2003 10.16 10.16 10.01 10.07 3,049,078 -0.10(-0.95%)
Aug 05, 2003 10.27 10.28 10.05 10.16 2,511,796 -0.23(-2.21%)
Aug 04, 2003 10.42 10.46 10.10 10.39 1,496,402 -0.04(-0.35%)
Aug 01, 2003 10.44 10.46 10.36 10.43 718,927 -0.06(-0.60%)
Jul 31, 2003 10.51 10.66 10.31 10.49 1,548,124 +0.10(+0.93%)
Jul 30, 2003 10.50 10.52 10.39 10.40 1,314,550 -0.07(-0.65%)
Jul 29, 2003 10.61 10.64 10.42 10.46 1,514,401 -0.11(-1.07%)
Jul 28, 2003 10.49 10.64 10.48 10.58 1,346,617 +0.04(+0.39%)
Jul 25, 2003 10.32 10.54 10.31 10.54 1,261,380 +0.24(+2.30%)
Jul 24, 2003 10.48 10.50 10.28 10.30 1,766,388 -0.18(-1.71%)
Jul 23, 2003 10.42 10.50 10.30 10.48 2,075,061 +0.06(+0.58%)
Jul 22, 2003 10.11 10.49 10.11 10.42 2,686,821 +0.31(+3.11%)
Jul 21, 2003 10.10 10.23 10.04 10.10 1,818,109 +0.06(+0.63%)
Jul 18, 2003 10.01 10.04 9.911 10.04 2,367,804 +0.03(+0.34%)
Jul 17, 2003 9.662 10.19 9.631 10.01 5,575,977 +0.56(+5.91%)
Jul 16, 2003 9.244 9.633 9.169 9.450 4,182,397 +0.25(+2.71%)
Jul 15, 2003 9.256 9.264 9.160 9.201 4,866,360 -0.05(-0.55%)
Jul 14, 2003 9.367 9.367 9.239 9.251 4,799,122 -0.12(-1.24%)
Jul 11, 2003 9.365 9.435 9.341 9.367 1,215,452 +0.01(+0.08%)
Jul 10, 2003 9.474 9.476 9.331 9.360 1,417,993 -0.14(-1.48%)
Jul 09, 2003 9.546 9.571 9.438 9.500 899,124 -0.07(-0.71%)
Jul 08, 2003 9.413 9.580 9.387 9.568 1,493,920 +0.17(+1.83%)
Jul 07, 2003 9.353 9.401 9.312 9.396 3,238,378 +0.04(+0.41%)
Jul 03, 2003 9.365 9.396 9.319 9.358 1,243,174 -0.07(-0.72%)
Jul 02, 2003 9.387 9.457 9.365 9.425 2,377,941 +0.04(+0.41%)
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.