Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	84.04	84.04	83.60	83.60	83.60	-1.32%	190
Feb 19, 2026	84.72	84.72	84.72	84.72	84.72	0.95%	-
Feb 18, 2026	83.92	83.92	83.92	83.92	83.92	1.92%	-
Feb 17, 2026	81.86	82.34	81.86	82.34	82.34	-0.94%	50
Feb 16, 2026	83.12	83.12	83.12	83.12	83.12	0.39%	50
Feb 13, 2026	82.80	82.80	82.80	82.80	82.80	-0.34%	-
Feb 12, 2026	81.92	83.54	81.92	83.08	83.08	3.44%	273
Feb 11, 2026	80.32	80.32	80.32	80.32	80.32	0.12%	-
Feb 10, 2026	79.78	80.22	79.78	80.22	80.22	0.25%	40
Feb 9, 2026	80.02	80.02	80.02	80.02	80.02	2.14%	19
Feb 6, 2026	78.34	78.34	78.34	78.34	78.34	1.01%	-
Feb 5, 2026	76.56	77.56	76.56	77.56	77.56	0.86%	140
Feb 4, 2026	74.80	76.90	74.80	76.90	76.90	3.89%	800
Feb 3, 2026	73.92	74.02	73.92	74.02	74.02	0.93%	100
Feb 2, 2026	73.34	73.34	73.34	73.34	73.34	-0.24%	-
Jan 30, 2026	73.02	73.52	73.02	73.52	73.52	0.85%	68
Jan 29, 2026	72.28	72.90	72.28	72.90	72.90	0.55%	200
Jan 28, 2026	78.32	78.32	72.50	72.50	72.50	-9.28%	590
Jan 27, 2026	79.30	79.92	78.58	79.92	79.92	0.99%	124
Jan 26, 2026	79.68	79.68	79.14	79.14	79.14	-2.63%	150
Jan 23, 2026	81.48	81.48	81.28	81.28	81.28	-0.61%	15
Jan 22, 2026	82.62	83.52	81.78	81.78	81.78	0.52%	190
Jan 21, 2026	79.38	81.38	79.38	81.36	81.36	2.96%	125
Jan 20, 2026	79.42	79.42	79.02	79.02	79.02	-1.96%	20
Jan 19, 2026	80.08	80.60	80.08	80.60	80.60	-0.47%	186
Jan 16, 2026	80.40	80.98	80.40	80.98	80.98	0.40%	40
Jan 15, 2026	80.56	80.66	80.56	80.66	80.66	-0.42%	30
Jan 14, 2026	80.02	81.00	80.02	81.00	81.00	1.58%	660
Jan 13, 2026	79.74	79.74	79.74	79.74	79.74	0.05%	-
Jan 12, 2026	80.98	81.00	79.70	79.70	79.70	-	821
Jan 9, 2026	78.44	79.70	78.44	79.70	79.70	0.94%	1
Jan 8, 2026	76.02	78.96	76.02	78.96	78.96	3.08%	223
Jan 7, 2026	77.36	77.70	76.60	76.60	76.60	1.22%	211
Jan 6, 2026	75.54	76.70	75.54	75.68	75.68	-0.81%	220
Jan 5, 2026	74.40	76.30	74.34	76.30	76.30	2.61%	452
Jan 2, 2026	75.00	75.40	74.36	74.36	74.36	-1.69%	187
Dec 30, 2025	75.48	75.64	74.86	75.64	75.64	-0.89%	47
Dec 29, 2025	76.32	76.32	76.32	76.32	76.32	-0.65%	-
Dec 23, 2025	76.82	76.82	76.82	76.82	76.82	0.66%	-
Dec 22, 2025	76.44	76.44	76.28	76.32	76.32	2.33%	160
Dec 19, 2025	74.58	74.58	74.58	74.58	74.58	0.49%	-
Dec 18, 2025	74.08	74.22	74.08	74.22	74.22	1.09%	100
Dec 17, 2025	73.42	73.42	73.42	73.42	73.42	-1.24%	-
Dec 16, 2025	74.34	74.34	74.34	74.34	74.34	0.16%	-
Dec 15, 2025	74.22	74.22	74.22	74.22	74.22	0.43%	-
Dec 12, 2025	73.90	73.90	73.90	73.90	73.90	-0.43%	-
Dec 11, 2025	72.20	74.22	72.20	74.22	74.20	3.28%	11
Dec 10, 2025	71.86	71.86	71.86	71.86	71.84	-0.50%	-
Dec 9, 2025	72.22	72.22	72.22	72.22	72.20	1.23%	-
Dec 8, 2025	71.34	71.34	71.34	71.34	71.32	0.08%	-