Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	87.79	89.33	87.54	88.14	88.14	-0.38%	903,811
Apr 27, 2026	88.22	89.12	87.79	88.48	88.48	0.59%	1,109,874
Apr 24, 2026	89.78	89.81	86.77	87.96	87.96	-2.67%	1,189,546
Apr 23, 2026	89.77	90.90	89.19	90.37	90.37	1.02%	1,188,749
Apr 22, 2026	91.31	91.31	89.18	89.46	89.46	-1.46%	1,461,295
Apr 21, 2026	91.54	92.02	89.71	90.79	90.79	-0.78%	1,566,699
Apr 20, 2026	91.21	92.02	91.16	91.50	91.50	-0.12%	599,365
Apr 17, 2026	90.81	92.94	90.81	91.61	91.61	1.48%	979,297
Apr 16, 2026	90.32	91.21	89.87	90.27	90.27	-0.24%	894,238
Apr 15, 2026	92.11	92.59	89.60	90.49	90.49	-2.33%	1,228,687
Apr 14, 2026	92.94	93.33	92.00	92.65	92.65	-0.49%	848,678
Apr 13, 2026	91.14	93.31	90.89	93.11	93.11	1.88%	1,127,240
Apr 10, 2026	91.52	91.79	90.59	91.39	91.39	-0.02%	840,158
Apr 9, 2026	91.00	91.99	90.58	91.41	91.41	0.04%	1,062,689
Apr 8, 2026	90.56	91.85	90.00	91.37	91.37	4.21%	1,304,367
Apr 7, 2026	87.90	88.55	87.27	87.68	87.68	-0.97%	941,872
Apr 6, 2026	87.55	88.57	87.10	88.54	88.54	0.56%	710,222
Apr 2, 2026	88.00	89.66	87.07	88.05	88.05	-0.97%	783,197
Apr 1, 2026	87.90	89.72	87.63	88.91	88.91	1.54%	1,216,824
Mar 31, 2026	87.00	88.04	85.74	87.56	87.56	1.87%	1,513,513
Mar 30, 2026	88.24	88.50	85.61	85.95	85.95	-1.74%	1,158,937
Mar 27, 2026	88.38	88.61	87.23	87.47	87.47	-1.60%	986,491
Mar 26, 2026	89.96	90.75	88.38	88.89	88.89	-2.01%	1,311,623
Mar 25, 2026	91.39	92.04	90.28	90.71	90.71	0.14%	1,200,739
Mar 24, 2026	88.20	91.33	88.20	90.58	90.58	1.74%	1,544,453
Mar 23, 2026	90.90	91.00	88.96	89.03	89.03	0.29%	1,661,557
Mar 20, 2026	88.40	89.69	87.93	88.77	88.77	0.09%	4,245,892
Mar 19, 2026	88.02	88.86	87.35	88.69	88.69	-0.46%	2,292,376
Mar 18, 2026	90.59	91.51	88.96	89.10	89.10	-2.61%	1,968,922
Mar 17, 2026	92.66	93.38	89.73	91.49	91.49	-0.40%	1,247,228
Mar 16, 2026	91.95	93.58	91.65	91.86	91.86	0.89%	1,845,337
Mar 13, 2026	92.21	92.90	90.99	91.05	91.05	-0.54%	1,089,889
Mar 12, 2026	91.41	92.96	91.08	91.54	91.52	-1.85%	1,624,219
Mar 11, 2026	91.77	93.48	91.02	93.27	93.25	0.82%	1,414,017
Mar 10, 2026	93.80	94.13	92.32	92.51	92.49	-1.73%	2,160,211
Mar 9, 2026	93.95	94.87	91.36	94.14	94.12	-0.86%	1,369,154
Mar 6, 2026	95.18	95.77	93.31	94.96	94.94	-1.49%	1,137,740
Mar 5, 2026	98.57	98.70	95.54	96.40	96.38	-2.93%	1,491,506
Mar 4, 2026	99.12	99.46	97.23	99.31	99.29	0.77%	1,033,638
Mar 3, 2026	99.39	99.74	96.35	98.55	98.53	-2.12%	1,654,259
Mar 2, 2026	99.34	100.98	98.29	100.68	100.66	2.06%	1,671,799
Feb 27, 2026	97.73	98.83	97.28	98.65	98.63	0.02%	1,239,707
Feb 26, 2026	97.12	99.00	96.06	98.63	98.61	2.06%	1,408,576
Feb 25, 2026	99.50	99.91	95.67	96.64	96.62	-2.37%	1,213,711
Feb 24, 2026	98.74	99.71	97.92	98.99	98.97	0.19%	1,147,784
Feb 23, 2026	100.40	100.77	97.55	98.80	98.78	-1.95%	1,284,593
Feb 20, 2026	99.01	100.82	98.36	100.77	100.75	1.76%	1,753,735
Feb 19, 2026	99.84	101.00	98.41	99.03	99.01	-1.22%	1,672,373
Feb 18, 2026	100.26	101.57	99.31	100.25	100.23	0.55%	1,997,236
Feb 17, 2026	98.13	100.55	97.75	99.70	99.68	1.64%	1,658,039
Feb 13, 2026	99.36	99.86	97.55	98.09	98.07	-0.67%	1,727,922
Feb 12, 2026	98.01	100.92	97.17	98.75	98.73	1.51%	2,873,094
Feb 11, 2026	96.32	97.35	95.69	97.28	97.26	1.47%	1,418,445
Feb 10, 2026	95.73	96.75	95.38	95.87	95.85	0.42%	2,028,627
Feb 9, 2026	95.10	95.74	94.48	95.47	95.45	0.03%	1,605,250
Feb 6, 2026	93.58	95.87	93.50	95.44	95.42	2.79%	1,863,353
Feb 5, 2026	90.41	92.96	90.03	92.85	92.83	2.34%	2,664,877
Feb 4, 2026	88.99	91.34	88.99	90.73	90.71	2.37%	3,184,262
Feb 3, 2026	87.24	89.45	86.36	88.63	88.61	1.22%	2,252,478
Feb 2, 2026	87.66	88.60	87.06	87.56	87.54	-0.57%	2,326,185
Jan 30, 2026	87.83	88.83	87.00	88.06	88.04	0.27%	2,354,274
Jan 29, 2026	86.83	88.58	86.65	87.82	87.80	1.19%	3,411,543
Jan 28, 2026	90.53	90.82	84.32	86.79	86.77	-7.90%	6,415,359
Jan 27, 2026	94.95	95.72	93.84	94.23	94.21	-0.43%	1,849,470
Jan 26, 2026	95.16	95.59	94.44	94.64	94.62	-0.38%	1,279,974
Jan 23, 2026	96.04	96.29	94.68	95.00	94.98	-1.07%	1,039,871
Jan 22, 2026	96.98	96.98	95.82	96.03	96.01	-0.30%	1,010,217
Jan 21, 2026	93.90	96.35	93.46	96.32	96.30	3.39%	1,956,645
Jan 20, 2026	93.58	94.12	92.34	93.16	93.14	-1.14%	1,383,401
Jan 16, 2026	93.68	94.71	93.18	94.23	94.21	0.72%	1,448,937
Jan 15, 2026	94.46	94.88	92.94	93.56	93.54	-0.65%	1,468,003
Jan 14, 2026	93.57	94.44	93.10	94.17	94.15	0.72%	1,091,834
Jan 13, 2026	94.02	94.58	93.07	93.50	93.48	0.24%	1,366,433
Jan 12, 2026	93.79	93.96	92.38	93.28	93.26	-0.59%	2,133,511
Jan 9, 2026	91.95	94.02	91.72	93.83	93.81	2.31%	1,572,485
Jan 8, 2026	90.38	92.84	89.20	91.71	91.69	3.53%	2,115,802
Jan 7, 2026	90.62	91.87	88.21	88.58	88.56	-1.65%	2,119,519
Jan 6, 2026	89.13	90.12	88.49	90.07	90.05	1.20%	1,719,427
Jan 5, 2026	87.62	89.44	87.51	89.00	88.98	2.24%	2,390,080
Jan 2, 2026	87.51	87.72	86.46	87.05	87.03	-0.14%	1,767,728
Dec 31, 2025	88.57	88.66	86.92	87.17	87.15	-1.32%	1,512,637
Dec 30, 2025	88.91	89.10	88.05	88.34	88.32	-0.45%	1,214,620
Dec 29, 2025	90.12	90.43	88.62	88.74	88.72	-1.64%	961,427
Dec 26, 2025	90.87	90.87	89.75	90.22	90.20	-0.72%	691,767
Dec 24, 2025	90.52	90.87	90.18	90.87	90.85	0.41%	651,030
Dec 23, 2025	90.82	91.02	90.18	90.50	90.48	-0.42%	1,126,241
Dec 22, 2025	89.73	91.22	89.51	90.88	90.86	1.59%	1,463,588
Dec 19, 2025	87.84	89.92	87.75	89.46	89.44	1.71%	2,682,562
Dec 18, 2025	87.60	88.89	87.00	87.96	87.94	0.59%	1,904,081
Dec 17, 2025	86.39	88.18	86.22	87.44	87.42	1.29%	2,314,242
Dec 16, 2025	87.55	87.64	85.62	86.33	86.31	-1.83%	1,569,117
Dec 15, 2025	87.63	88.00	86.83	87.94	87.92	0.88%	1,867,835
Dec 12, 2025	86.66	88.12	86.59	87.17	87.15	0.37%	2,139,070
Dec 11, 2025	85.58	87.61	84.57	86.85	86.81	2.06%	1,501,697
Dec 10, 2025	83.86	85.53	83.86	85.10	85.06	1.43%	1,475,631
Dec 9, 2025	83.86	84.81	83.86	83.90	83.86	-0.60%	1,032,142
Dec 8, 2025	83.58	84.65	83.08	84.41	84.37	1.13%	1,075,447
Dec 5, 2025	83.07	83.54	82.23	83.47	83.43	0.40%	1,910,235
Dec 4, 2025	84.00	84.49	82.73	83.14	83.10	-0.67%	1,812,690
Dec 3, 2025	82.70	83.82	82.46	83.70	83.66	1.54%	971,920