Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
72.34
-0.09 (-0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.82 | 72.83 | 71.67 | 72.34 | 72.34 | -0.12% | 1,648,792 |
| Feb 20, 2025 | 72.56 | 72.84 | 72.07 | 72.43 | 72.43 | -0.23% | 969,701 |
| Feb 19, 2025 | 72.07 | 72.88 | 71.94 | 72.60 | 72.60 | 0.22% | 1,243,166 |
| Feb 18, 2025 | 72.77 | 72.80 | 71.94 | 72.44 | 72.44 | 0.22% | 1,645,460 |
| Feb 14, 2025 | 73.31 | 73.68 | 72.03 | 72.28 | 72.28 | -1.12% | 1,582,254 |
| Feb 13, 2025 | 73.18 | 74.07 | 72.92 | 73.10 | 73.10 | 0.41% | 1,287,529 |
| Feb 12, 2025 | 73.09 | 73.64 | 72.62 | 72.80 | 72.80 | -1.62% | 1,133,189 |
| Feb 11, 2025 | 73.53 | 74.59 | 73.51 | 74.00 | 74.00 | 0.09% | 959,749 |
| Feb 10, 2025 | 74.78 | 74.84 | 73.90 | 73.93 | 73.93 | -0.79% | 1,166,651 |
| Feb 7, 2025 | 75.56 | 75.56 | 74.26 | 74.52 | 74.52 | -0.98% | 1,110,337 |
| Feb 6, 2025 | 74.64 | 75.34 | 74.34 | 75.26 | 75.26 | 0.95% | 1,116,776 |
| Feb 5, 2025 | 75.72 | 75.81 | 74.17 | 74.55 | 74.55 | -1.11% | 1,495,540 |
| Feb 4, 2025 | 75.28 | 76.01 | 75.26 | 75.39 | 75.39 | -0.05% | 913,146 |
| Feb 3, 2025 | 75.33 | 76.00 | 74.12 | 75.43 | 75.43 | -1.41% | 1,097,623 |
| Jan 31, 2025 | 76.80 | 77.43 | 76.22 | 76.51 | 76.51 | -0.23% | 840,207 |
| Jan 30, 2025 | 76.56 | 77.27 | 76.25 | 76.69 | 76.69 | 0.62% | 1,219,241 |
| Jan 29, 2025 | 76.61 | 77.21 | 76.06 | 76.22 | 76.22 | -0.78% | 1,240,200 |
| Jan 28, 2025 | 78.71 | 79.18 | 76.80 | 76.82 | 76.82 | -2.51% | 1,581,010 |
| Jan 27, 2025 | 77.40 | 79.03 | 77.22 | 78.80 | 78.80 | 2.07% | 1,701,403 |
| Jan 24, 2025 | 77.46 | 78.80 | 77.17 | 77.20 | 77.20 | -1.29% | 1,928,924 |
| Jan 23, 2025 | 79.45 | 79.67 | 78.06 | 78.21 | 78.21 | -0.26% | 1,934,473 |
| Jan 22, 2025 | 77.79 | 79.49 | 76.02 | 78.41 | 78.41 | -3.44% | 2,516,302 |
| Jan 21, 2025 | 80.00 | 81.24 | 80.00 | 81.20 | 81.20 | 2.58% | 1,820,222 |
| Jan 17, 2025 | 79.47 | 79.71 | 79.12 | 79.16 | 79.16 | 0.41% | 1,106,723 |
| Jan 16, 2025 | 78.56 | 79.02 | 78.42 | 78.84 | 78.84 | 0.36% | 1,028,571 |
| Jan 15, 2025 | 80.00 | 80.00 | 78.12 | 78.56 | 78.56 | 0.67% | 1,026,580 |
| Jan 14, 2025 | 77.39 | 78.18 | 76.98 | 78.04 | 78.04 | 1.39% | 1,605,202 |
| Jan 13, 2025 | 75.36 | 76.98 | 75.19 | 76.97 | 76.97 | 1.74% | 1,237,297 |
| Jan 10, 2025 | 75.37 | 76.16 | 75.28 | 75.65 | 75.65 | -0.46% | 1,261,716 |
| Jan 8, 2025 | 75.24 | 76.35 | 74.89 | 76.00 | 76.00 | 0.53% | 1,066,560 |
| Jan 7, 2025 | 75.55 | 76.09 | 75.00 | 75.60 | 75.60 | 0.25% | 1,414,542 |
| Jan 6, 2025 | 76.34 | 77.20 | 75.18 | 75.41 | 75.41 | -0.42% | 1,684,319 |
| Jan 3, 2025 | 75.83 | 76.11 | 75.09 | 75.73 | 75.73 | -0.08% | 1,191,126 |
| Jan 2, 2025 | 76.95 | 77.19 | 75.23 | 75.79 | 75.79 | -0.92% | 1,180,876 |
| Dec 31, 2024 | 76.64 | 77.15 | 76.05 | 76.49 | 76.49 | -0.09% | 784,163 |
| Dec 30, 2024 | 76.12 | 76.83 | 75.34 | 76.56 | 76.56 | -0.84% | 686,410 |
| Dec 27, 2024 | 76.80 | 77.75 | 76.20 | 77.21 | 77.21 | -0.25% | 736,547 |
| Dec 26, 2024 | 77.00 | 77.68 | 76.70 | 77.40 | 77.40 | 0.21% | 795,482 |
| Dec 24, 2024 | 76.19 | 77.26 | 75.70 | 77.24 | 77.24 | 1.05% | 435,522 |
| Dec 23, 2024 | 76.15 | 76.58 | 75.48 | 76.44 | 76.44 | -0.53% | 1,265,284 |
| Dec 20, 2024 | 75.54 | 77.59 | 75.36 | 76.85 | 76.85 | 1.36% | 3,646,146 |
| 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% | 1,169,791 |
| Dec 6, 2024 | 83.55 | 84.11 | 82.37 | 82.66 | 82.64 | -0.54% | 1,320,996 |
| 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% | 815,464 |
| Dec 3, 2024 | 85.46 | 85.69 | 84.75 | 85.18 | 85.16 | -0.33% | 633,377 |
| Dec 2, 2024 | 85.66 | 86.12 | 84.79 | 85.46 | 85.44 | -0.20% | 919,291 |
| Nov 29, 2024 | 85.62 | 85.93 | 85.07 | 85.63 | 85.61 | 0.65% | 587,996 |
| Nov 27, 2024 | 85.24 | 86.21 | 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% | 1,125,398 |
| Nov 22, 2024 | 84.26 | 85.54 | 84.14 | 85.38 | 85.36 | 1.69% | 743,977 |
| 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% | 1,391,083 |
| 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% | 1,250,961 |
| 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% | 1,177,185 |
| Oct 31, 2024 | 82.00 | 82.49 | 80.37 | 80.42 | 80.40 | -2.00% | 1,166,468 |
| 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% | 1,626,188 |
| Oct 24, 2024 | 82.00 | 82.66 | 80.54 | 81.49 | 81.47 | -6.19% | 3,046,377 |
| 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% | 662,474 |
| Oct 10, 2024 | 85.50 | 86.54 | 85.32 | 86.35 | 86.33 | 0.01% | 715,366 |
| 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% | 1,224,552 |
| 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% | 825,075 |
| Oct 2, 2024 | 87.46 | 87.87 | 86.76 | 86.98 | 86.96 | -0.54% | 776,662 |
| 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% | 1,203,681 |