Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
76.85
+1.03 (1.36%)
At close: Dec 20, 2024, 4:00 PM
76.25
-0.60 (-0.78%)
After-hours: Dec 20, 2024, 4:16 PM EST
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.54 | 77.59 | 75.36 | 76.85 | 76.85 | 1.36% | 3,265,519 |
| Dec 19, 2024 | 76.46 | 77.20 | 75.76 | 75.82 | 75.82 | -0.38% | 1,630,702 |
| Dec 18, 2024 | 80.01 | 80.60 | 76.03 | 76.11 | 76.11 | -4.95% | 2,339,646 |
| Dec 17, 2024 | 81.08 | 81.77 | 79.86 | 80.07 | 80.07 | -1.56% | 940,434 |
| Dec 16, 2024 | 81.14 | 82.00 | 80.60 | 81.34 | 81.34 | 0.52% | 935,361 |
| Dec 13, 2024 | 80.95 | 81.41 | 80.67 | 80.92 | 80.92 | -0.21% | 874,333 |
| Dec 12, 2024 | 82.01 | 82.01 | 80.97 | 81.09 | 81.07 | -1.27% | 893,920 |
| Dec 11, 2024 | 82.56 | 82.82 | 81.91 | 82.13 | 82.11 | 0.07% | 1,118,457 |
| Dec 10, 2024 | 82.49 | 82.95 | 81.00 | 82.07 | 82.05 | -0.44% | 1,150,442 |
| Dec 9, 2024 | 82.60 | 83.33 | 82.03 | 82.43 | 82.41 | -0.28% | 1,169,800 |
| Dec 6, 2024 | 83.55 | 84.11 | 82.37 | 82.66 | 82.64 | -0.54% | 1,321,000 |
| Dec 5, 2024 | 84.83 | 85.36 | 82.94 | 83.11 | 83.09 | -2.30% | 1,140,143 |
| Dec 4, 2024 | 85.05 | 85.38 | 84.51 | 85.07 | 85.05 | -0.13% | 815,500 |
| Dec 3, 2024 | 85.46 | 85.69 | 84.75 | 85.18 | 85.16 | -0.33% | 633,400 |
| Dec 2, 2024 | 85.66 | 86.12 | 84.79 | 85.46 | 85.44 | -0.20% | 919,300 |
| Nov 29, 2024 | 85.62 | 85.93 | 85.07 | 85.63 | 85.61 | 0.65% | 588,000 |
| Nov 27, 2024 | 85.24 | 86.20 | 85.01 | 85.08 | 85.06 | -0.06% | 664,709 |
| Nov 26, 2024 | 85.26 | 85.55 | 84.24 | 85.13 | 85.11 | -0.72% | 849,704 |
| Nov 25, 2024 | 85.85 | 86.70 | 85.58 | 85.75 | 85.73 | 0.43% | 1,125,400 |
| Nov 22, 2024 | 84.26 | 85.54 | 84.14 | 85.38 | 85.36 | 1.69% | 744,000 |
| Nov 21, 2024 | 82.25 | 84.11 | 81.79 | 83.96 | 83.94 | 2.57% | 1,194,248 |
| Nov 20, 2024 | 81.62 | 82.13 | 81.34 | 81.86 | 81.84 | 0.71% | 1,212,749 |
| Nov 19, 2024 | 82.62 | 82.83 | 81.17 | 81.28 | 81.26 | -2.47% | 1,508,391 |
| Nov 18, 2024 | 84.69 | 84.99 | 83.17 | 83.34 | 83.32 | -1.85% | 1,391,100 |
| Nov 15, 2024 | 85.92 | 86.99 | 84.87 | 84.91 | 84.89 | -1.38% | 1,122,951 |
| Nov 14, 2024 | 87.81 | 87.96 | 86.03 | 86.10 | 86.08 | -1.68% | 1,276,804 |
| Nov 13, 2024 | 86.98 | 88.23 | 86.95 | 87.57 | 87.55 | 0.72% | 1,172,023 |
| Nov 12, 2024 | 88.01 | 88.38 | 86.83 | 86.94 | 86.92 | -1.32% | 1,251,000 |
| Nov 11, 2024 | 88.37 | 89.28 | 87.87 | 88.10 | 88.08 | 0.62% | 808,870 |
| Nov 8, 2024 | 87.72 | 89.20 | 87.46 | 87.56 | 87.54 | -0.35% | 1,250,547 |
| Nov 7, 2024 | 87.76 | 88.50 | 87.00 | 87.87 | 87.85 | -0.05% | 1,229,571 |
| Nov 6, 2024 | 87.03 | 88.35 | 86.13 | 87.91 | 87.89 | 5.48% | 1,699,363 |
| Nov 5, 2024 | 82.35 | 83.37 | 82.13 | 83.34 | 83.32 | 1.58% | 1,094,523 |
| Nov 4, 2024 | 81.44 | 82.85 | 81.44 | 82.04 | 82.02 | 0.71% | 1,027,727 |
| Nov 1, 2024 | 81.01 | 81.87 | 80.35 | 81.46 | 81.44 | 1.29% | 1,177,200 |
| Oct 31, 2024 | 82.00 | 82.49 | 80.37 | 80.42 | 80.40 | -2.00% | 1,166,500 |
| Oct 30, 2024 | 81.39 | 82.71 | 80.76 | 82.06 | 82.04 | 0.35% | 1,460,124 |
| Oct 29, 2024 | 82.74 | 83.19 | 81.68 | 81.77 | 81.75 | -1.80% | 1,248,479 |
| Oct 28, 2024 | 82.71 | 83.79 | 82.50 | 83.27 | 83.25 | 1.12% | 1,004,606 |
| Oct 25, 2024 | 82.87 | 83.46 | 81.87 | 82.35 | 82.33 | 1.06% | 1,626,200 |
| Oct 24, 2024 | 82.00 | 82.66 | 80.54 | 81.49 | 81.47 | -6.19% | 3,046,400 |
| Oct 23, 2024 | 87.47 | 87.99 | 86.48 | 86.87 | 86.85 | -0.78% | 925,679 |
| Oct 22, 2024 | 89.09 | 89.09 | 86.70 | 87.55 | 87.53 | -2.06% | 810,321 |
| Oct 21, 2024 | 90.32 | 91.30 | 89.05 | 89.39 | 89.37 | -0.73% | 1,110,045 |
| Oct 18, 2024 | 90.67 | 90.67 | 89.54 | 90.05 | 90.03 | -0.30% | 995,643 |
| Oct 17, 2024 | 87.94 | 90.39 | 87.59 | 90.32 | 90.30 | 3.06% | 1,245,214 |
| Oct 16, 2024 | 87.87 | 88.46 | 87.53 | 87.64 | 87.62 | -0.24% | 1,113,333 |
| Oct 15, 2024 | 88.80 | 89.12 | 87.76 | 87.85 | 87.83 | -0.66% | 682,849 |
| Oct 14, 2024 | 87.74 | 88.49 | 87.42 | 88.43 | 88.41 | 0.53% | 722,478 |
| Oct 11, 2024 | 86.35 | 88.08 | 86.35 | 87.96 | 87.94 | 1.86% | 662,500 |
| Oct 10, 2024 | 85.50 | 86.54 | 85.32 | 86.35 | 86.33 | 0.01% | 715,400 |
| Oct 9, 2024 | 84.74 | 86.88 | 84.51 | 86.34 | 86.32 | 1.59% | 933,647 |
| Oct 8, 2024 | 85.64 | 86.52 | 84.31 | 84.99 | 84.97 | -0.92% | 1,224,600 |
| Oct 7, 2024 | 86.24 | 86.35 | 85.42 | 85.78 | 85.76 | -1.11% | 994,235 |
| Oct 4, 2024 | 87.13 | 87.50 | 86.13 | 86.74 | 86.72 | 0.73% | 683,445 |
| Oct 3, 2024 | 86.78 | 86.83 | 85.54 | 86.11 | 86.09 | -1.00% | 825,100 |
| Oct 2, 2024 | 87.46 | 87.87 | 86.76 | 86.98 | 86.96 | -0.54% | 776,700 |
| Oct 1, 2024 | 87.80 | 88.21 | 86.46 | 87.45 | 87.43 | -1.28% | 929,211 |
| Sep 30, 2024 | 87.49 | 88.62 | 87.03 | 88.58 | 88.56 | 0.95% | 1,094,128 |
| Sep 27, 2024 | 87.00 | 87.87 | 86.81 | 87.75 | 87.73 | 1.37% | 1,203,700 |
| Sep 26, 2024 | 86.28 | 87.05 | 85.82 | 86.56 | 86.54 | 1.25% | 1,011,334 |
| Sep 25, 2024 | 85.00 | 86.41 | 84.98 | 85.49 | 85.47 | -1.37% | 1,199,551 |
| Sep 24, 2024 | 87.09 | 87.45 | 85.80 | 86.68 | 86.66 | -0.24% | 1,098,656 |
| Sep 23, 2024 | 87.20 | 87.44 | 86.45 | 86.89 | 86.87 | -1.16% | 953,948 |
| Sep 20, 2024 | 88.58 | 88.62 | 87.40 | 87.91 | 87.89 | -1.16% | 2,529,952 |
| Sep 19, 2024 | 89.02 | 89.30 | 88.35 | 88.94 | 88.92 | 1.66% | 1,167,300 |
| Sep 18, 2024 | 89.04 | 89.20 | 87.21 | 87.49 | 87.47 | -1.35% | 1,299,300 |
| Sep 17, 2024 | 88.50 | 89.37 | 88.04 | 88.69 | 88.67 | 0.41% | 820,300 |
| Sep 16, 2024 | 88.46 | 89.33 | 87.83 | 88.33 | 88.31 | 0.72% | 760,600 |
| Sep 13, 2024 | 87.19 | 88.09 | 86.92 | 87.70 | 87.68 | 0.86% | 792,322 |
| Sep 12, 2024 | 86.18 | 86.98 | 85.71 | 86.95 | 86.91 | 0.59% | 678,000 |
| Sep 11, 2024 | 86.34 | 86.66 | 84.20 | 86.44 | 86.40 | -0.10% | 881,901 |
| Sep 10, 2024 | 87.00 | 87.06 | 85.60 | 86.53 | 86.49 | -0.40% | 732,808 |
| Sep 9, 2024 | 86.26 | 87.65 | 86.09 | 86.88 | 86.84 | 1.37% | 921,100 |
| Sep 6, 2024 | 87.20 | 88.32 | 85.55 | 85.71 | 85.67 | -1.74% | 901,000 |
| Sep 5, 2024 | 88.34 | 88.34 | 86.57 | 87.23 | 87.19 | -1.49% | 812,400 |
| Sep 4, 2024 | 88.75 | 89.66 | 88.18 | 88.55 | 88.51 | -0.44% | 956,019 |
| Sep 3, 2024 | 90.41 | 90.76 | 88.50 | 88.94 | 88.90 | -2.48% | 971,850 |
| Aug 30, 2024 | 90.37 | 91.48 | 89.43 | 91.20 | 91.16 | 1.11% | 1,057,413 |
| Aug 29, 2024 | 90.75 | 91.11 | 89.89 | 90.20 | 90.16 | 0.11% | 652,613 |
| Aug 28, 2024 | 89.68 | 90.69 | 89.54 | 90.10 | 90.06 | 0.64% | 464,051 |
| Aug 27, 2024 | 89.99 | 89.99 | 89.40 | 89.53 | 89.49 | -0.59% | 423,744 |
| Aug 26, 2024 | 90.27 | 90.93 | 89.95 | 90.06 | 90.02 | 0.17% | 429,333 |
| Aug 23, 2024 | 89.24 | 90.38 | 88.80 | 89.91 | 89.87 | 1.28% | 788,717 |
| Aug 22, 2024 | 88.67 | 88.98 | 88.13 | 88.77 | 88.73 | 0.15% | 518,700 |
| Aug 21, 2024 | 88.34 | 88.68 | 87.79 | 88.64 | 88.60 | 0.80% | 814,700 |
| Aug 20, 2024 | 88.39 | 88.61 | 87.50 | 87.94 | 87.90 | -0.77% | 579,600 |
| Aug 19, 2024 | 88.00 | 88.64 | 87.61 | 88.62 | 88.58 | 0.77% | 661,345 |
| Aug 16, 2024 | 87.85 | 88.10 | 87.54 | 87.94 | 87.90 | 0.15% | 683,400 |
| Aug 15, 2024 | 87.26 | 88.11 | 86.55 | 87.81 | 87.77 | 2.12% | 794,428 |
| Aug 14, 2024 | 86.25 | 86.88 | 85.63 | 85.99 | 85.95 | -0.24% | 566,400 |
| Aug 13, 2024 | 85.36 | 86.24 | 84.54 | 86.20 | 86.16 | 1.61% | 662,119 |
| Aug 12, 2024 | 85.27 | 85.61 | 84.45 | 84.83 | 84.79 | -0.35% | 1,009,300 |
| Aug 9, 2024 | 84.94 | 85.42 | 84.44 | 85.13 | 85.09 | 0.41% | 796,142 |
| Aug 8, 2024 | 83.29 | 85.18 | 83.25 | 84.78 | 84.74 | 1.58% | 1,610,700 |
| Aug 7, 2024 | 85.45 | 85.67 | 83.36 | 83.46 | 83.42 | -1.31% | 1,107,108 |
| Aug 6, 2024 | 84.99 | 86.19 | 84.36 | 84.57 | 84.53 | -0.37% | 923,930 |
| Aug 5, 2024 | 85.16 | 85.83 | 83.52 | 84.88 | 84.84 | -2.69% | 1,166,500 |
| Aug 2, 2024 | 89.43 | 89.43 | 86.67 | 87.23 | 87.19 | -3.72% | 1,127,000 |
| Aug 1, 2024 | 92.84 | 93.66 | 89.78 | 90.60 | 90.56 | -2.48% | 995,700 |