Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.94	91.45	88.86	91.22	91.22	2.43%	2,299,996
Jun 25, 2026	86.53	89.08	86.15	89.06	89.06	2.91%	2,004,001
Jun 24, 2026	86.54	87.80	86.12	86.54	86.54	0.16%	1,785,491
Jun 23, 2026	86.92	87.56	86.36	86.40	86.40	-0.62%	1,380,852
Jun 22, 2026	88.77	88.78	85.94	86.94	86.94	-2.83%	2,101,244
Jun 18, 2026	94.47	94.47	87.17	89.47	89.47	-3.47%	4,284,042
Jun 17, 2026	92.92	95.03	92.17	92.69	92.69	-1.12%	944,428
Jun 16, 2026	93.46	94.70	93.46	93.74	93.74	-0.01%	1,144,764
Jun 15, 2026	94.01	95.01	92.65	93.75	93.75	1.00%	1,802,802
Jun 12, 2026	94.38	94.47	92.20	92.82	92.82	-0.97%	1,445,268
Jun 11, 2026	92.06	94.73	91.78	93.75	93.73	2.65%	1,085,181
Jun 10, 2026	93.51	94.50	91.25	91.33	91.31	-2.10%	1,152,580
Jun 9, 2026	91.94	93.90	91.22	93.29	93.27	2.03%	1,225,963
Jun 8, 2026	91.09	92.10	90.59	91.43	91.41	0.38%	1,164,164
Jun 5, 2026	91.21	92.43	90.66	91.08	91.06	-0.01%	1,289,927
Jun 4, 2026	92.26	92.51	90.55	91.09	91.07	-0.32%	1,278,734
Jun 3, 2026	90.78	92.82	90.30	91.38	91.36	0.01%	1,338,968
Jun 2, 2026	89.81	91.85	89.60	91.37	91.35	1.99%	1,451,793
Jun 1, 2026	90.58	90.58	89.02	89.59	89.57	-2.36%	1,415,172
May 29, 2026	91.52	92.24	90.67	91.76	91.74	-0.17%	2,139,845
May 28, 2026	92.36	93.36	91.51	91.92	91.90	-0.43%	1,537,610
May 27, 2026	93.00	93.62	92.12	92.32	92.30	-0.39%	843,408
May 26, 2026	92.38	93.00	92.18	92.68	92.66	0.93%	855,283
May 22, 2026	90.59	91.91	90.54	91.83	91.81	1.76%	843,693
May 21, 2026	88.90	90.84	87.90	90.24	90.22	0.80%	1,004,802
May 20, 2026	88.77	90.13	87.83	89.52	89.50	1.52%	1,083,760
May 19, 2026	90.38	90.60	87.92	88.18	88.16	-2.66%	1,012,407
May 18, 2026	89.02	91.00	88.50	90.59	90.57	2.05%	1,240,495
May 15, 2026	90.99	91.14	88.72	88.77	88.75	-3.03%	1,629,106
May 14, 2026	92.00	92.20	90.57	91.54	91.52	0.18%	1,057,570
May 13, 2026	90.64	92.05	89.20	91.38	91.36	0.62%	1,383,250
May 12, 2026	91.67	91.71	89.16	90.82	90.80	-0.92%	1,176,220
May 11, 2026	91.11	92.17	90.31	91.66	91.64	0.71%	1,388,617
May 8, 2026	91.96	91.96	90.31	91.01	90.99	-0.63%	1,379,032
May 7, 2026	92.98	93.43	91.42	91.59	91.57	-1.61%	1,192,660
May 6, 2026	92.86	93.95	92.05	93.09	93.07	1.59%	1,177,785
May 5, 2026	91.58	92.26	90.30	91.63	91.61	0.76%	1,298,425
May 4, 2026	95.00	95.00	90.52	90.94	90.92	-3.99%	1,637,970
May 1, 2026	95.98	96.64	93.75	94.72	94.70	-1.29%	1,855,662
Apr 30, 2026	97.13	97.61	91.47	95.96	95.94	6.88%	3,709,179
Apr 29, 2026	88.09	90.15	87.98	89.78	89.76	1.86%	2,613,344
Apr 28, 2026	87.79	89.33	87.54	88.14	88.12	-0.38%	903,833
Apr 27, 2026	88.22	89.12	87.79	88.48	88.46	0.59%	1,109,964
Apr 24, 2026	89.78	89.81	86.77	87.96	87.94	-2.67%	1,219,029
Apr 23, 2026	89.77	90.90	89.19	90.37	90.35	1.02%	1,189,836
Apr 22, 2026	91.31	91.31	89.18	89.46	89.44	-1.46%	1,462,138
Apr 21, 2026	91.54	92.02	89.71	90.79	90.77	-0.78%	1,566,729
Apr 20, 2026	91.21	92.02	91.16	91.50	91.48	-0.12%	599,705
Apr 17, 2026	90.81	92.94	90.81	91.61	91.59	1.48%	982,922
Apr 16, 2026	90.32	91.21	89.87	90.27	90.25	-0.24%	894,464
Apr 15, 2026	92.11	92.59	89.60	90.49	90.47	-2.33%	1,238,087
Apr 14, 2026	92.94	93.33	92.00	92.65	92.63	-0.49%	849,422
Apr 13, 2026	91.14	93.31	90.89	93.11	93.09	1.88%	1,127,359
Apr 10, 2026	91.52	91.79	90.59	91.39	91.37	-0.02%	840,249
Apr 9, 2026	91.00	91.99	90.58	91.41	91.39	0.04%	1,062,709
Apr 8, 2026	90.56	91.85	90.00	91.37	91.35	4.21%	1,306,746
Apr 7, 2026	87.90	88.55	87.27	87.68	87.66	-0.97%	943,132
Apr 6, 2026	87.55	88.57	87.10	88.54	88.52	0.56%	710,412
Apr 2, 2026	88.00	89.66	87.07	88.05	88.03	-0.97%	783,441
Apr 1, 2026	87.90	89.72	87.63	88.91	88.89	1.54%	1,216,939
Mar 31, 2026	87.00	88.04	85.74	87.56	87.54	1.87%	1,516,628
Mar 30, 2026	88.24	88.50	85.61	85.95	85.93	-1.74%	1,163,585
Mar 27, 2026	88.38	88.61	87.23	87.47	87.45	-1.60%	986,494
Mar 26, 2026	89.96	90.75	88.38	88.89	88.87	-2.01%	1,311,722
Mar 25, 2026	91.39	92.04	90.28	90.71	90.69	0.14%	1,200,840
Mar 24, 2026	88.20	91.33	88.20	90.58	90.56	1.74%	1,545,670
Mar 23, 2026	90.90	91.00	88.96	89.03	89.01	0.29%	1,661,608
Mar 20, 2026	88.40	89.69	87.93	88.77	88.75	0.09%	4,588,685
Mar 19, 2026	88.02	88.86	87.35	88.69	88.67	-0.46%	2,299,710
Mar 18, 2026	90.59	91.51	88.96	89.10	89.08	-2.61%	1,972,170
Mar 17, 2026	92.66	93.38	89.73	91.49	91.47	-0.40%	1,247,444
Mar 16, 2026	91.95	93.58	91.65	91.86	91.84	0.89%	1,846,573
Mar 13, 2026	92.21	92.90	90.99	91.05	91.03	-0.51%	1,184,068
Mar 12, 2026	91.41	92.96	91.08	91.54	91.50	-1.85%	1,646,523
Mar 11, 2026	91.77	93.48	91.02	93.27	93.23	0.82%	1,414,017
Mar 10, 2026	93.80	94.13	92.32	92.51	92.47	-1.73%	2,160,211
Mar 9, 2026	93.95	94.87	91.36	94.14	94.10	-0.86%	1,369,154
Mar 6, 2026	95.18	95.77	93.31	94.96	94.92	-1.49%	1,137,740
Mar 5, 2026	98.57	98.70	95.54	96.40	96.36	-2.93%	1,491,506
Mar 4, 2026	99.12	99.46	97.23	99.31	99.27	0.77%	1,033,638
Mar 3, 2026	99.39	99.74	96.35	98.55	98.51	-2.12%	1,654,259
Mar 2, 2026	99.34	100.98	98.29	100.68	100.64	2.06%	1,671,799
Feb 27, 2026	97.73	98.83	97.28	98.65	98.61	0.02%	1,239,707
Feb 26, 2026	97.12	99.00	96.06	98.63	98.59	2.06%	1,408,576
Feb 25, 2026	99.50	99.91	95.67	96.64	96.60	-2.37%	1,213,711
Feb 24, 2026	98.74	99.71	97.92	98.99	98.95	0.19%	1,147,784
Feb 23, 2026	100.40	100.77	97.55	98.80	98.76	-1.95%	1,284,593
Feb 20, 2026	99.01	100.82	98.36	100.77	100.73	1.76%	1,753,735
Feb 19, 2026	99.84	101.00	98.41	99.03	98.99	-1.22%	1,672,373
Feb 18, 2026	100.26	101.57	99.31	100.25	100.21	0.55%	1,997,236
Feb 17, 2026	98.13	100.55	97.75	99.70	99.66	1.64%	1,658,039
Feb 13, 2026	99.36	99.86	97.55	98.09	98.05	-0.67%	1,727,922
Feb 12, 2026	98.01	100.92	97.17	98.75	98.71	1.51%	2,873,094
Feb 11, 2026	96.32	97.35	95.69	97.28	97.24	1.47%	1,418,445
Feb 10, 2026	95.73	96.75	95.38	95.87	95.83	0.42%	2,028,627
Feb 9, 2026	95.10	95.74	94.48	95.47	95.43	0.03%	1,605,250
Feb 6, 2026	93.58	95.87	93.50	95.44	95.40	2.79%	1,863,353
Feb 5, 2026	90.41	92.96	90.03	92.85	92.81	2.34%	2,664,877
Feb 4, 2026	88.99	91.34	88.99	90.73	90.69	2.37%	3,184,262
Feb 3, 2026	87.24	89.45	86.36	88.63	88.59	1.22%	2,252,478