Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	75.23	75.82	75.04	75.57	75.57	1.44%	792,798
Jun 5, 2025	74.77	75.00	73.97	74.50	74.50	0.01%	955,122
Jun 4, 2025	74.49	74.87	74.40	74.49	74.49	-	911,714
Jun 3, 2025	73.38	74.63	72.98	74.49	74.49	1.31%	1,081,873
Jun 2, 2025	73.77	74.00	72.76	73.53	73.53	-0.68%	1,059,521
May 30, 2025	73.58	74.33	73.01	74.03	74.03	0.04%	1,570,627
May 29, 2025	74.19	74.57	73.79	74.00	74.00	0.01%	1,206,158
May 28, 2025	74.80	75.04	73.87	73.99	73.99	-0.96%	1,034,674
May 27, 2025	74.02	75.21	73.90	74.71	74.71	2.45%	1,478,231
May 23, 2025	72.23	73.17	72.00	72.92	72.92	-0.76%	804,253
May 22, 2025	72.98	74.10	72.64	73.48	73.48	0.14%	834,117
May 21, 2025	75.45	75.65	73.36	73.38	73.38	-3.51%	1,436,413
May 20, 2025	76.09	76.77	75.74	76.05	76.05	-0.48%	1,269,689
May 19, 2025	76.04	76.71	75.63	76.42	76.42	-0.34%	788,418
May 16, 2025	76.28	76.77	75.39	76.68	76.68	0.89%	1,117,979
May 15, 2025	75.21	76.22	75.16	76.00	76.00	1.05%	869,972
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