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

Textron (NY: TXT )

87.48 -0.70 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 10.37 10.48 10.35 10.39 1,305,143 +0.02(+0.16%)
Dec 30, 2002 10.17 10.41 10.08 10.38 1,072,451 +0.18(+1.80%)
Dec 27, 2002 10.31 10.34 10.16 10.19 672,221 -0.12(-1.15%)
Dec 26, 2002 10.30 10.46 10.27 10.31 459,592 +0.09(+0.85%)
Dec 24, 2002 10.31 10.32 10.22 10.22 455,249 -0.08(-0.80%)
Dec 23, 2002 10.35 10.46 10.26 10.31 873,060 +0.01(+0.12%)
Dec 20, 2002 10.15 10.32 10.15 10.29 1,100,788 +0.09(+0.88%)
Dec 19, 2002 10.15 10.37 10.13 10.20 614,927 -0.01(-0.07%)
Dec 18, 2002 10.23 10.26 10.16 10.21 1,064,591 -0.03(-0.33%)
Dec 17, 2002 10.12 10.32 10.12 10.24 1,331,825 +0.14(+1.34%)
Dec 16, 2002 9.928 10.13 9.916 10.11 650,917 +0.24(+2.45%)
Dec 13, 2002 10.07 10.10 9.868 9.868 929,113 -0.23(-2.25%)
Dec 12, 2002 10.14 10.19 10.03 10.09 1,003,574 -0.10(-1.02%)
Dec 11, 2002 9.952 10.20 9.894 10.20 844,103 +0.11(+1.05%)
Dec 10, 2002 9.926 10.09 9.894 10.09 855,065 +0.17(+1.73%)
Dec 09, 2002 10.15 10.15 9.921 9.921 896,640 -0.28(-2.73%)
Dec 06, 2002 9.996 10.24 9.935 10.20 835,002 +0.12(+1.20%)
Dec 05, 2002 10.25 10.26 10.01 10.08 926,010 -0.11(-1.07%)
Dec 04, 2002 10.09 10.23 10.08 10.19 1,473,716 +0.01(+0.14%)
Dec 03, 2002 10.30 10.32 10.15 10.17 1,180,834 -0.10(-1.01%)
Dec 02, 2002 10.42 10.46 10.15 10.28 1,586,856 -0.14(-1.37%)
Nov 29, 2002 10.49 10.54 10.38 10.42 1,026,533 -0.01(-0.07%)
Nov 27, 2002 10.15 10.43 10.10 10.43 1,548,591 +0.29(+2.86%)
Nov 26, 2002 10.25 10.30 10.05 10.14 1,630,499 -0.28(-2.67%)
Nov 25, 2002 10.47 10.66 10.23 10.41 1,627,810 -0.08(-0.78%)
Nov 22, 2002 10.46 10.62 10.37 10.50 1,160,978 +0.07(+0.72%)
Nov 21, 2002 10.21 10.56 10.17 10.42 1,423,868 +0.22(+2.20%)
Nov 20, 2002 9.991 10.23 9.935 10.20 901,810 +0.18(+1.79%)
Nov 19, 2002 10.01 10.09 9.870 10.02 1,240,610 -0.02(-0.19%)
Nov 18, 2002 10.29 10.30 10.02 10.04 1,367,195 -0.25(-2.47%)
Nov 15, 2002 10.27 10.36 10.16 10.29 1,246,402 -0.00(-0.05%)
Nov 14, 2002 10.39 10.50 10.19 10.30 1,335,135 +0.08(+0.78%)
Nov 13, 2002 10.25 10.25 10.01 10.22 1,507,844 -0.03(-0.33%)
Nov 12, 2002 9.981 10.32 9.885 10.25 1,449,309 +0.24(+2.44%)
Nov 11, 2002 10.32 10.32 9.960 10.01 757,852 -0.35(-3.36%)
Nov 08, 2002 10.39 10.67 10.27 10.35 882,368 -0.02(-0.16%)
Nov 07, 2002 10.68 10.68 10.30 10.37 1,278,875 -0.49(-4.50%)
Nov 06, 2002 10.23 10.88 10.21 10.86 2,619,802 +0.63(+6.17%)
Nov 05, 2002 9.935 10.24 9.935 10.23 1,247,229 +0.29(+2.92%)
Nov 04, 2002 10.15 10.21 9.928 9.938 1,081,966 -0.10(-0.96%)
Nov 01, 2002 9.863 10.06 9.694 10.03 807,906 +0.12(+1.24%)
Oct 31, 2002 9.742 9.960 9.665 9.911 1,573,618 +0.18(+1.81%)
Oct 30, 2002 9.653 9.827 9.585 9.735 936,145 +0.06(+0.60%)
Oct 29, 2002 9.609 9.723 9.365 9.677 1,054,663 +0.01(+0.07%)
Oct 28, 2002 9.928 9.960 9.614 9.669 1,117,956 -0.20(-2.01%)
Oct 25, 2002 9.737 9.892 9.580 9.868 1,312,176 +0.09(+0.91%)
Oct 24, 2002 10.02 10.02 9.711 9.778 1,240,610 -0.25(-2.46%)
Oct 23, 2002 9.689 10.02 9.549 10.02 1,352,923 +0.32(+3.26%)
Oct 22, 2002 9.909 9.909 9.585 9.708 1,840,232 -0.30(-3.00%)
Oct 21, 2002 9.573 10.04 9.474 10.01 2,181,100 +0.41(+4.28%)
Oct 18, 2002 9.549 9.790 9.358 9.597 2,450,195 +0.22(+2.40%)
Oct 17, 2002 8.884 9.377 8.872 9.372 2,125,874 +0.63(+7.25%)
Oct 16, 2002 9.065 9.080 8.705 8.739 1,362,644 -0.56(-6.06%)
Oct 15, 2002 8.763 9.302 8.751 9.302 2,808,644 +0.88(+10.38%)
Oct 14, 2002 8.618 8.618 8.393 8.427 1,345,063 -0.32(-3.65%)
Oct 11, 2002 8.533 8.944 8.521 8.746 1,411,458 +0.44(+5.24%)
Oct 10, 2002 7.881 8.422 7.820 8.311 2,258,043 +0.46(+5.82%)
Oct 09, 2002 8.098 8.173 7.784 7.854 2,039,416 -0.44(-5.25%)
Oct 08, 2002 8.122 8.432 8.081 8.289 2,074,578 +0.29(+3.63%)
Oct 07, 2002 8.219 8.292 7.999 7.999 1,262,121 -0.19(-2.30%)
Oct 04, 2002 8.468 8.495 8.079 8.188 2,451,850 -0.27(-3.23%)
Oct 03, 2002 8.744 8.944 8.461 8.461 1,786,454 -0.28(-3.21%)
Oct 02, 2002 8.908 9.077 8.741 8.741 2,523,002 -0.15(-1.66%)
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.