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

Textron (NY: TXT )

85.98 -0.51 (-0.59%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.48 10.54 10.38 10.42 1,026,772 -0.01(-0.07%)
Nov 27, 2002 10.15 10.42 10.10 10.42 1,548,951 +0.29(+2.86%)
Nov 26, 2002 10.25 10.30 10.05 10.13 1,630,878 -0.28(-2.67%)
Nov 25, 2002 10.46 10.66 10.22 10.41 1,628,188 -0.08(-0.78%)
Nov 22, 2002 10.45 10.62 10.37 10.49 1,161,248 +0.07(+0.72%)
Nov 21, 2002 10.21 10.56 10.17 10.42 1,424,199 +0.22(+2.21%)
Nov 20, 2002 9.989 10.23 9.933 10.19 902,020 +0.18(+1.79%)
Nov 19, 2002 10.01 10.09 9.868 10.02 1,240,899 -0.02(-0.19%)
Nov 18, 2002 10.29 10.30 10.02 10.03 1,367,513 -0.25(-2.47%)
Nov 15, 2002 10.27 10.36 10.15 10.29 1,246,692 -0.00(-0.05%)
Nov 14, 2002 10.39 10.50 10.18 10.29 1,335,445 +0.08(+0.78%)
Nov 13, 2002 10.24 10.25 10.00 10.21 1,508,195 -0.03(-0.33%)
Nov 12, 2002 9.979 10.31 9.882 10.25 1,449,646 +0.24(+2.44%)
Nov 11, 2002 10.32 10.32 9.957 10.00 758,028 -0.35(-3.36%)
Nov 08, 2002 10.39 10.67 10.27 10.35 882,573 -0.02(-0.16%)
Nov 07, 2002 10.68 10.68 10.30 10.37 1,279,173 -0.49(-4.50%)
Nov 06, 2002 10.23 10.88 10.21 10.86 2,620,411 +0.63(+6.17%)
Nov 05, 2002 9.933 10.24 9.933 10.23 1,247,519 +0.29(+2.92%)
Nov 04, 2002 10.15 10.20 9.926 9.935 1,082,218 -0.10(-0.96%)
Nov 01, 2002 9.861 10.06 9.691 10.03 808,094 +0.12(+1.24%)
Oct 31, 2002 9.740 9.957 9.662 9.909 1,573,984 +0.18(+1.81%)
Oct 30, 2002 9.650 9.824 9.583 9.732 936,363 +0.06(+0.60%)
Oct 29, 2002 9.607 9.720 9.363 9.674 1,054,909 +0.01(+0.07%)
Oct 28, 2002 9.926 9.957 9.612 9.667 1,118,216 -0.20(-2.01%)
Oct 25, 2002 9.735 9.890 9.578 9.865 1,312,481 +0.09(+0.91%)
Oct 24, 2002 10.02 10.02 9.708 9.776 1,240,899 -0.25(-2.46%)
Oct 23, 2002 9.687 10.02 9.546 10.02 1,353,238 +0.32(+3.26%)
Oct 22, 2002 9.906 9.906 9.583 9.706 1,840,660 -0.30(-2.99%)
Oct 21, 2002 9.571 10.03 9.471 10.01 2,181,607 +0.41(+4.28%)
Oct 18, 2002 9.546 9.788 9.355 9.595 2,450,765 +0.22(+2.40%)
Oct 17, 2002 8.882 9.375 8.870 9.370 2,126,369 +0.63(+7.25%)
Oct 16, 2002 9.063 9.077 8.703 8.737 1,362,961 -0.56(-6.06%)
Oct 15, 2002 8.761 9.300 8.749 9.300 2,809,298 +0.87(+10.38%)
Oct 14, 2002 8.616 8.616 8.391 8.425 1,345,376 -0.32(-3.65%)
Oct 11, 2002 8.531 8.942 8.519 8.744 1,411,786 +0.44(+5.24%)
Oct 10, 2002 7.879 8.420 7.818 8.309 2,258,569 +0.46(+5.82%)
Oct 09, 2002 8.096 8.171 7.782 7.852 2,039,891 -0.44(-5.25%)
Oct 08, 2002 8.120 8.430 8.079 8.287 2,075,061 +0.29(+3.63%)
Oct 07, 2002 8.217 8.290 7.997 7.997 1,262,415 -0.19(-2.30%)
Oct 04, 2002 8.466 8.493 8.077 8.186 2,452,420 -0.27(-3.23%)
Oct 03, 2002 8.742 8.942 8.459 8.459 1,786,870 -0.28(-3.21%)
Oct 02, 2002 8.906 9.075 8.739 8.739 2,523,589 -0.15(-1.66%)
Oct 01, 2002 8.241 8.942 8.188 8.887 2,026,236 +0.65(+7.83%)
Sep 30, 2002 8.398 8.459 8.058 8.241 2,713,924 -0.18(-2.10%)
Sep 27, 2002 8.882 8.903 8.418 8.418 2,133,817 -0.62(-6.90%)
Sep 26, 2002 8.640 9.080 8.386 9.041 2,049,821 +0.35(+4.03%)
Sep 25, 2002 8.459 8.756 8.391 8.691 1,470,542 +0.37(+4.50%)
Sep 24, 2002 8.290 8.381 8.256 8.316 1,717,356 -0.14(-1.69%)
Sep 23, 2002 8.640 8.669 8.408 8.459 1,263,036 -0.22(-2.59%)
Sep 20, 2002 8.541 8.870 8.442 8.684 2,126,576 +0.14(+1.67%)
Sep 19, 2002 8.652 8.918 8.529 8.541 1,703,495 -0.17(-1.92%)
Sep 18, 2002 8.490 8.746 8.386 8.708 165,508 +0.10(+1.12%)
Sep 17, 2002 9.063 9.063 8.551 8.611 2,762,542 +0.00(+0.06%)
Sep 16, 2002 8.749 8.756 8.519 8.606 2,189,883 -0.17(-1.90%)
Sep 13, 2002 8.742 8.821 8.604 8.773 1,257,450 -0.10(-1.17%)
Sep 12, 2002 9.184 9.184 8.785 8.877 1,454,818 -0.32(-3.44%)
Sep 11, 2002 9.232 9.288 9.119 9.193 664,930 -0.02(-0.26%)
Sep 10, 2002 9.232 9.278 9.065 9.218 1,388,201 -0.01(-0.10%)
Sep 09, 2002 9.063 9.280 8.930 9.227 1,252,277 +0.14(+1.54%)
Sep 06, 2002 9.063 9.099 8.969 9.087 1,201,591 +0.20(+2.23%)
Sep 05, 2002 9.063 9.063 8.845 8.889 1,174,489 -0.23(-2.57%)
Sep 04, 2002 9.003 9.128 8.884 9.123 1,301,723 +0.12(+1.32%)
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.