Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
75.52
-0.48 (-0.63%)
May 16, 2025, 10:15 AM - Market open
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 75.21 | 76.22 | 75.16 | 76.00 | 76.00 | 1.05% | 869,247 |
| May 14, 2025 | 76.22 | 76.22 | 74.77 | 75.21 | 75.21 | -1.71% | 1,719,814 |
| May 13, 2025 | 76.86 | 77.57 | 76.50 | 76.52 | 76.52 | -0.36% | 3,006,159 |
| May 12, 2025 | 74.93 | 76.93 | 74.19 | 76.80 | 76.80 | 6.06% | 2,220,723 |
| May 9, 2025 | 72.63 | 72.96 | 71.95 | 72.41 | 72.41 | 0.26% | 1,146,177 |
| May 8, 2025 | 70.62 | 73.07 | 70.52 | 72.22 | 72.22 | 3.17% | 1,600,752 |
| May 7, 2025 | 69.70 | 70.72 | 69.60 | 70.00 | 70.00 | 0.73% | 1,975,929 |
| May 6, 2025 | 69.70 | 70.67 | 69.46 | 69.49 | 69.49 | -1.42% | 1,073,424 |
| May 5, 2025 | 70.66 | 71.15 | 70.20 | 70.49 | 70.49 | -0.75% | 1,066,037 |
| May 2, 2025 | 71.41 | 72.06 | 69.81 | 71.02 | 71.02 | 1.07% | 2,105,614 |
| May 1, 2025 | 70.47 | 71.17 | 69.65 | 70.27 | 70.27 | -0.14% | 1,043,399 |
| Apr 30, 2025 | 69.42 | 70.62 | 68.84 | 70.37 | 70.37 | 0.56% | 1,261,191 |
| Apr 29, 2025 | 68.98 | 70.39 | 68.98 | 69.98 | 69.98 | 0.86% | 1,227,837 |
| Apr 28, 2025 | 68.86 | 69.84 | 68.64 | 69.38 | 69.38 | 1.40% | 1,610,755 |
| Apr 25, 2025 | 67.86 | 68.65 | 67.44 | 68.42 | 68.42 | 0.72% | 1,697,978 |
| Apr 24, 2025 | 66.19 | 68.49 | 64.05 | 67.93 | 67.93 | 2.57% | 1,980,650 |
| Apr 23, 2025 | 67.04 | 68.06 | 65.73 | 66.23 | 66.23 | 1.19% | 2,115,167 |
| Apr 22, 2025 | 65.15 | 65.57 | 63.93 | 65.45 | 65.45 | 1.35% | 2,352,822 |
| Apr 21, 2025 | 65.46 | 65.51 | 63.79 | 64.58 | 64.58 | -2.21% | 1,706,194 |
| Apr 17, 2025 | 64.72 | 66.83 | 64.72 | 66.04 | 66.04 | 1.63% | 1,563,029 |
| Apr 16, 2025 | 65.22 | 66.07 | 64.56 | 64.98 | 64.98 | -0.67% | 1,220,228 |
| Apr 15, 2025 | 65.54 | 66.55 | 65.30 | 65.42 | 65.42 | -0.86% | 731,723 |
| Apr 14, 2025 | 66.00 | 66.72 | 65.23 | 65.99 | 65.99 | 0.47% | 1,343,359 |
| Apr 11, 2025 | 64.51 | 65.77 | 63.19 | 65.68 | 65.68 | 1.80% | 1,258,975 |
| Apr 10, 2025 | 65.00 | 65.83 | 62.75 | 64.52 | 64.52 | -3.38% | 1,581,657 |
| Apr 9, 2025 | 60.20 | 67.19 | 60.01 | 66.78 | 66.78 | 9.60% | 2,160,661 |
| Apr 8, 2025 | 63.91 | 64.01 | 59.94 | 60.93 | 60.93 | -0.26% | 1,703,900 |
| Apr 7, 2025 | 60.27 | 62.91 | 57.70 | 61.09 | 61.09 | 0.61% | 2,703,364 |
| Apr 4, 2025 | 64.84 | 64.84 | 60.38 | 60.72 | 60.72 | -9.20% | 3,237,453 |
| Apr 3, 2025 | 70.29 | 71.09 | 66.83 | 66.87 | 66.87 | -7.74% | 1,977,196 |
| Apr 2, 2025 | 71.25 | 73.02 | 71.24 | 72.48 | 72.48 | 0.44% | 1,148,406 |
| Apr 1, 2025 | 72.03 | 73.18 | 71.33 | 72.16 | 72.16 | -0.12% | 1,219,583 |
| Mar 31, 2025 | 72.65 | 73.10 | 71.80 | 72.25 | 72.25 | -1.03% | 1,567,316 |
| Mar 28, 2025 | 74.92 | 75.27 | 72.88 | 73.00 | 73.00 | -3.03% | 1,075,587 |
| Mar 27, 2025 | 75.30 | 75.59 | 74.73 | 75.28 | 75.28 | 0.15% | 1,082,584 |
| Mar 26, 2025 | 74.92 | 75.49 | 74.67 | 75.17 | 75.17 | 0.71% | 1,097,109 |
| Mar 25, 2025 | 74.68 | 75.21 | 74.29 | 74.64 | 74.64 | 0.48% | 2,109,717 |
| Mar 24, 2025 | 73.78 | 74.78 | 73.43 | 74.28 | 74.28 | 1.64% | 2,190,685 |
| Mar 21, 2025 | 73.00 | 73.72 | 72.53 | 73.08 | 73.08 | -0.56% | 3,154,138 |
| Mar 20, 2025 | 73.88 | 74.51 | 73.30 | 73.49 | 73.49 | -1.28% | 2,659,628 |
| Mar 19, 2025 | 74.20 | 75.01 | 74.15 | 74.44 | 74.44 | 0.26% | 1,827,809 |
| Mar 18, 2025 | 74.50 | 74.94 | 73.88 | 74.25 | 74.25 | -0.50% | 1,057,977 |
| Mar 17, 2025 | 73.00 | 75.17 | 72.46 | 74.62 | 74.62 | 1.95% | 1,255,532 |
| Mar 14, 2025 | 73.08 | 73.67 | 72.67 | 73.19 | 73.19 | 1.67% | 1,132,536 |
| Mar 13, 2025 | 72.39 | 73.11 | 71.35 | 71.99 | 71.97 | -1.00% | 1,371,489 |
| Mar 12, 2025 | 73.51 | 74.34 | 72.43 | 72.72 | 72.70 | -1.26% | 1,161,914 |
| Mar 11, 2025 | 75.35 | 75.63 | 73.07 | 73.65 | 73.63 | -2.37% | 1,521,523 |
| Mar 10, 2025 | 74.99 | 77.10 | 74.70 | 75.44 | 75.42 | 0.03% | 1,452,389 |
| Mar 7, 2025 | 73.40 | 75.90 | 72.76 | 75.42 | 75.40 | 2.79% | 2,577,518 |
| Mar 6, 2025 | 72.00 | 73.65 | 71.60 | 73.37 | 73.35 | 1.38% | 1,552,955 |