Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
82.35
+0.86 (1.06%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 82.87 | 83.46 | 81.87 | 82.35 | 82.35 | 1.06% | 1,626,188 |
| Oct 24, 2024 | 82.00 | 82.66 | 80.54 | 81.49 | 81.49 | -6.19% | 3,046,377 |
| Oct 23, 2024 | 87.47 | 87.99 | 86.48 | 86.87 | 86.87 | -0.78% | 925,679 |
| Oct 22, 2024 | 89.09 | 89.09 | 86.70 | 87.55 | 87.55 | -2.06% | 810,321 |
| Oct 21, 2024 | 90.32 | 91.30 | 89.05 | 89.39 | 89.39 | -0.73% | 1,110,045 |
| Oct 18, 2024 | 90.67 | 90.67 | 89.54 | 90.05 | 90.05 | -0.30% | 995,643 |
| Oct 17, 2024 | 87.94 | 90.39 | 87.59 | 90.32 | 90.32 | 3.06% | 1,245,214 |
| Oct 16, 2024 | 87.87 | 88.46 | 87.53 | 87.64 | 87.64 | -0.24% | 1,113,333 |
| Oct 15, 2024 | 88.80 | 89.12 | 87.76 | 87.85 | 87.85 | -0.66% | 682,849 |
| Oct 14, 2024 | 87.74 | 88.49 | 87.42 | 88.43 | 88.43 | 0.53% | 722,478 |
| Oct 11, 2024 | 86.35 | 88.08 | 86.35 | 87.96 | 87.96 | 1.86% | 662,474 |
| Oct 10, 2024 | 85.50 | 86.54 | 85.32 | 86.35 | 86.35 | 0.01% | 715,366 |
| Oct 9, 2024 | 84.74 | 86.88 | 84.51 | 86.34 | 86.34 | 1.59% | 933,647 |
| Oct 8, 2024 | 85.64 | 86.52 | 84.31 | 84.99 | 84.99 | -0.92% | 1,224,552 |
| Oct 7, 2024 | 86.24 | 86.35 | 85.42 | 85.78 | 85.78 | -1.11% | 994,235 |
| Oct 4, 2024 | 87.13 | 87.50 | 86.13 | 86.74 | 86.74 | 0.73% | 683,445 |
| Oct 3, 2024 | 86.78 | 86.83 | 85.54 | 86.11 | 86.11 | -1.00% | 825,075 |
| Oct 2, 2024 | 87.46 | 87.87 | 86.76 | 86.98 | 86.98 | -0.54% | 776,662 |
| Oct 1, 2024 | 87.80 | 88.21 | 86.46 | 87.45 | 87.45 | -1.28% | 929,211 |
| Sep 30, 2024 | 87.49 | 88.62 | 87.03 | 88.58 | 88.58 | 0.95% | 1,094,128 |
| Sep 27, 2024 | 87.00 | 87.87 | 86.81 | 87.75 | 87.75 | 1.37% | 1,203,681 |
| Sep 26, 2024 | 86.28 | 87.05 | 85.82 | 86.56 | 86.56 | 1.25% | 1,011,334 |
| Sep 25, 2024 | 85.00 | 86.41 | 84.98 | 85.49 | 85.49 | -1.37% | 1,199,551 |
| Sep 24, 2024 | 87.09 | 87.45 | 85.80 | 86.68 | 86.68 | -0.24% | 1,098,656 |
| Sep 23, 2024 | 87.20 | 87.44 | 86.45 | 86.89 | 86.89 | -1.16% | 953,948 |
| Sep 20, 2024 | 88.58 | 88.62 | 87.40 | 87.91 | 87.91 | -1.16% | 2,529,952 |
| Sep 19, 2024 | 89.02 | 89.30 | 88.35 | 88.94 | 88.94 | 1.66% | 1,167,267 |
| Sep 18, 2024 | 89.04 | 89.20 | 87.21 | 87.49 | 87.49 | -1.35% | 1,299,259 |
| Sep 17, 2024 | 88.50 | 89.37 | 88.04 | 88.69 | 88.69 | 0.41% | 820,276 |
| Sep 16, 2024 | 88.46 | 89.33 | 87.83 | 88.33 | 88.33 | 0.72% | 760,583 |
| Sep 13, 2024 | 87.19 | 88.09 | 86.92 | 87.70 | 87.70 | 0.86% | 792,322 |
| Sep 12, 2024 | 86.18 | 86.98 | 85.71 | 86.95 | 86.93 | 0.59% | 677,994 |
| Sep 11, 2024 | 86.34 | 86.66 | 84.20 | 86.44 | 86.42 | -0.10% | 881,901 |
| Sep 10, 2024 | 87.00 | 87.06 | 85.60 | 86.53 | 86.51 | -0.40% | 732,808 |
| Sep 9, 2024 | 86.26 | 87.65 | 86.09 | 86.88 | 86.86 | 1.37% | 921,092 |
| Sep 6, 2024 | 87.20 | 88.32 | 85.55 | 85.71 | 85.69 | -1.74% | 900,955 |
| Sep 5, 2024 | 88.34 | 88.34 | 86.57 | 87.23 | 87.21 | -1.49% | 812,380 |
| Sep 4, 2024 | 88.75 | 89.66 | 88.18 | 88.55 | 88.53 | -0.44% | 928,223 |
| Sep 3, 2024 | 90.41 | 90.76 | 88.50 | 88.94 | 88.92 | -2.48% | 971,850 |
| Aug 30, 2024 | 90.37 | 91.48 | 89.43 | 91.20 | 91.18 | 1.11% | 1,057,413 |
| Aug 29, 2024 | 90.75 | 91.11 | 89.89 | 90.20 | 90.18 | 0.11% | 652,613 |
| Aug 28, 2024 | 89.68 | 90.69 | 89.54 | 90.10 | 90.08 | 0.64% | 464,051 |
| Aug 27, 2024 | 89.99 | 89.99 | 89.40 | 89.53 | 89.51 | -0.59% | 423,744 |
| Aug 26, 2024 | 90.27 | 90.93 | 89.95 | 90.06 | 90.04 | 0.17% | 429,333 |
| Aug 23, 2024 | 89.24 | 90.38 | 88.80 | 89.91 | 89.89 | 1.28% | 788,717 |
| Aug 22, 2024 | 88.67 | 88.98 | 88.13 | 88.77 | 88.75 | 0.15% | 518,663 |
| Aug 21, 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 88.62 | 0.80% | 814,691 |
| Aug 20, 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 87.92 | -0.77% | 579,550 |
| Aug 19, 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 88.60 | 0.77% | 661,345 |
| Aug 16, 2024 | 87.85 | 88.10 | 87.54 | 87.94 | 87.92 | 0.15% | 683,360 |
| Aug 15, 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 87.79 | 2.12% | 794,428 |
| Aug 14, 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 85.97 | -0.24% | 566,383 |
| Aug 13, 2024 | 85.36 | 86.24 | 84.54 | 86.20 | 86.18 | 1.61% | 662,119 |
| Aug 12, 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 84.81 | -0.35% | 1,009,292 |
| Aug 9, 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 85.11 | 0.41% | 796,142 |
| Aug 8, 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 84.76 | 1.58% | 1,610,656 |
| Aug 7, 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 83.44 | -1.31% | 1,107,108 |
| Aug 6, 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 84.55 | -0.37% | 923,930 |
| Aug 5, 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 84.86 | -2.69% | 1,166,453 |
| Aug 2, 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 87.21 | -3.72% | 1,126,988 |
| Aug 1, 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 90.58 | -2.48% | 995,696 |
| Jul 31, 2024 | 92.60 | 93.98 | 92.03 | 92.90 | 92.88 | 0.91% | 818,966 |
| Jul 30, 2024 | 92.14 | 92.96 | 91.73 | 92.06 | 92.04 | 0.60% | 591,818 |
| Jul 29, 2024 | 92.11 | 92.42 | 91.11 | 91.51 | 91.49 | -0.60% | 772,843 |
| Jul 26, 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 92.04 | 0.84% | 743,273 |
| Jul 25, 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 91.27 | 1.30% | 896,465 |
| Jul 24, 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 90.10 | -2.18% | 1,062,143 |
| Jul 23, 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 92.11 | 0.34% | 876,848 |
| Jul 22, 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 91.80 | 1.65% | 1,105,482 |
| Jul 19, 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 90.31 | -2.47% | 1,458,077 |
| Jul 18, 2024 | 91.51 | 94.57 | 90.50 | 92.62 | 92.60 | 0.60% | 2,015,464 |
| Jul 17, 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 92.05 | -2.07% | 1,663,051 |
| Jul 16, 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 94.00 | 3.22% | 1,503,877 |
| Jul 15, 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 91.07 | 2.59% | 1,103,858 |
| Jul 12, 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 88.77 | 0.65% | 929,938 |
| Jul 11, 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 88.20 | 2.21% | 909,751 |
| Jul 10, 2024 | 85.22 | 86.35 | 85.21 | 86.31 | 86.29 | 1.39% | 649,942 |
| Jul 9, 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 85.11 | -0.84% | 589,144 |
| Jul 8, 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 85.83 | 1.05% | 635,591 |
| Jul 5, 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 84.94 | -1.45% | 1,379,274 |
| Jul 3, 2024 | 85.70 | 86.32 | 85.60 | 86.21 | 86.19 | 0.50% | 651,392 |
| Jul 2, 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 85.76 | 0.48% | 629,517 |
| Jul 1, 2024 | 86.48 | 87.03 | 85.21 | 85.37 | 85.35 | -0.57% | 729,314 |
| Jun 28, 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 85.84 | -0.56% | 1,845,273 |
| Jun 27, 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 86.32 | -0.23% | 853,016 |
| Jun 26, 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 86.52 | 0.62% | 798,100 |
| Jun 25, 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 85.99 | -1.68% | 1,135,550 |
| Jun 24, 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 87.46 | 0.85% | 767,667 |
| Jun 21, 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 86.72 | 0.56% | 2,674,117 |
| Jun 20, 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 86.24 | 0.35% | 812,977 |
| Jun 18, 2024 | 85.62 | 86.07 | 85.32 | 85.96 | 85.94 | 0.05% | 885,684 |
| Jun 17, 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 85.90 | 0.79% | 1,212,352 |
| Jun 14, 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 85.23 | -0.85% | 1,002,987 |
| Jun 13, 2024 | 86.16 | 86.19 | 85.15 | 85.98 | 85.94 | -0.59% | 808,496 |
| Jun 12, 2024 | 86.07 | 86.91 | 85.70 | 86.49 | 86.45 | 1.22% | 774,409 |
| Jun 11, 2024 | 85.86 | 85.94 | 84.91 | 85.45 | 85.41 | -1.03% | 944,693 |
| Jun 10, 2024 | 85.38 | 86.37 | 85.24 | 86.34 | 86.30 | 0.86% | 847,057 |
| Jun 7, 2024 | 85.65 | 86.40 | 85.00 | 85.60 | 85.56 | -0.23% | 631,463 |
| Jun 6, 2024 | 86.16 | 86.65 | 85.50 | 85.80 | 85.76 | -0.86% | 743,777 |
| Jun 5, 2024 | 87.06 | 87.06 | 85.91 | 86.54 | 86.50 | -0.54% | 736,764 |