Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	90.82	91.02	90.18	90.78	-	-0.11%	606,568
Dec 22, 2025	89.73	91.22	89.51	90.88	90.88	1.59%	1,426,324
Dec 19, 2025	87.84	89.92	87.75	89.46	89.46	1.71%	2,682,506
Dec 18, 2025	87.60	88.89	87.00	87.96	87.96	0.59%	1,903,980
Dec 17, 2025	86.39	88.18	86.22	87.44	87.44	1.29%	2,314,242
Dec 16, 2025	87.55	87.64	85.62	86.33	86.33	-1.83%	1,569,117
Dec 15, 2025	87.63	88.00	86.83	87.94	87.94	0.88%	1,867,835
Dec 12, 2025	86.66	88.12	86.59	87.17	87.17	0.37%	2,139,070
Dec 11, 2025	85.58	87.61	84.57	86.85	86.83	2.06%	1,501,697
Dec 10, 2025	83.86	85.53	83.86	85.10	85.08	1.43%	1,475,631
Dec 9, 2025	83.86	84.81	83.86	83.90	83.88	-0.60%	1,032,142
Dec 8, 2025	83.58	84.65	83.08	84.41	84.39	1.13%	1,075,447
Dec 5, 2025	83.07	83.54	82.23	83.47	83.45	0.40%	1,910,235
Dec 4, 2025	84.00	84.49	82.73	83.14	83.12	-0.67%	1,812,690
Dec 3, 2025	82.70	83.82	82.46	83.70	83.68	1.54%	971,920
Dec 2, 2025	82.41	82.63	81.54	82.43	82.41	0.52%	1,037,387
Dec 1, 2025	82.37	83.22	81.86	82.00	81.98	-1.39%	1,032,994
Nov 28, 2025	82.93	83.38	82.81	83.16	83.14	0.14%	616,112
Nov 26, 2025	83.13	83.70	82.95	83.04	83.02	0.14%	905,400
Nov 25, 2025	82.68	83.29	82.40	82.92	82.90	0.64%	1,150,576
Nov 24, 2025	81.25	82.95	80.64	82.39	82.37	1.30%	1,941,177
Nov 21, 2025	79.67	81.91	79.39	81.33	81.31	2.26%	1,325,555
Nov 20, 2025	80.81	81.29	79.02	79.53	79.51	-0.31%	1,272,709
Nov 19, 2025	79.60	80.01	79.20	79.78	79.76	-0.09%	1,328,669
Nov 18, 2025	80.05	80.46	79.32	79.85	79.83	-0.26%	952,546
Nov 17, 2025	80.76	81.23	79.67	80.06	80.04	-0.82%	948,536
Nov 14, 2025	80.84	81.53	80.39	80.72	80.70	-0.90%	1,446,487
Nov 13, 2025	82.41	83.12	81.13	81.45	81.43	-1.25%	965,776
Nov 12, 2025	82.33	83.30	82.33	82.48	82.46	0.04%	1,054,544
Nov 11, 2025	82.23	82.83	81.59	82.45	82.43	0.48%	681,451
Nov 10, 2025	82.06	82.70	80.77	82.06	82.04	0.04%	1,442,749
Nov 7, 2025	80.33	82.09	80.09	82.03	82.01	1.99%	1,371,514
Nov 6, 2025	80.29	81.27	80.06	80.43	80.41	0.20%	900,077
Nov 5, 2025	79.46	81.00	79.28	80.27	80.25	0.64%	1,266,102
Nov 4, 2025	79.44	79.99	78.84	79.76	79.74	-0.28%	1,493,270
Nov 3, 2025	80.41	80.66	79.40	79.98	79.96	-1.03%	1,289,563
Oct 31, 2025	79.21	81.31	79.05	80.81	80.79	1.75%	1,412,726
Oct 30, 2025	79.67	81.16	79.38	79.42	79.40	-0.71%	1,226,737
Oct 29, 2025	80.07	81.19	79.08	79.99	79.97	0.05%	1,802,480
Oct 28, 2025	80.26	80.46	79.33	79.95	79.93	-0.65%	1,602,423
Oct 27, 2025	81.23	81.23	80.00	80.47	80.45	-0.92%	1,925,124
Oct 24, 2025	80.18	81.31	79.41	81.22	81.20	2.20%	2,409,901
Oct 23, 2025	83.08	83.62	78.12	79.47	79.45	-3.77%	3,737,480
Oct 22, 2025	82.96	83.57	82.09	82.58	82.56	-0.53%	2,456,764
Oct 21, 2025	82.32	84.12	82.32	83.02	83.00	0.75%	1,237,516
Oct 20, 2025	82.03	82.46	81.77	82.40	82.38	1.28%	1,039,680
Oct 17, 2025	80.97	81.80	80.93	81.36	81.34	-0.36%	1,053,297
Oct 16, 2025	82.85	83.07	81.40	81.65	81.63	-1.04%	861,039
Oct 15, 2025	84.25	84.48	81.70	82.51	82.49	-1.49%	1,219,826
Oct 14, 2025	81.53	84.04	80.65	83.76	83.74	2.47%	996,584