Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
73.00
-2.28 (-3.03%)
At close: Mar 28, 2025, 4:00 PM
73.56
+0.56 (0.77%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Textron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.92 | 75.27 | 72.88 | 73.00 | 73.00 | -3.03% | 1,075,041 |
| 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 |
| Mar 5, 2025 | 70.68 | 72.50 | 70.68 | 72.37 | 72.35 | 3.11% | 1,881,619 |
| Mar 4, 2025 | 73.36 | 73.47 | 70.14 | 70.19 | 70.17 | -5.17% | 2,459,428 |
| Mar 3, 2025 | 75.49 | 75.91 | 73.67 | 74.02 | 74.00 | -0.95% | 1,396,491 |
| Feb 28, 2025 | 73.72 | 74.87 | 73.45 | 74.73 | 74.71 | 2.02% | 1,458,474 |
| Feb 27, 2025 | 73.18 | 73.73 | 72.81 | 73.25 | 73.23 | 0.25% | 909,038 |
| Feb 26, 2025 | 73.19 | 73.63 | 72.68 | 73.07 | 73.05 | -0.23% | 920,914 |
| Feb 25, 2025 | 72.82 | 73.52 | 72.53 | 73.24 | 73.22 | 0.98% | 1,170,037 |
| Feb 24, 2025 | 72.88 | 73.68 | 72.12 | 72.53 | 72.51 | 0.26% | 1,234,472 |
| Feb 21, 2025 | 72.82 | 72.83 | 71.67 | 72.34 | 72.32 | -0.12% | 1,648,802 |
| Feb 20, 2025 | 72.56 | 72.84 | 72.07 | 72.43 | 72.41 | -0.23% | 969,701 |
| Feb 19, 2025 | 72.07 | 72.88 | 71.94 | 72.60 | 72.58 | 0.22% | 1,243,166 |
| Feb 18, 2025 | 72.77 | 72.80 | 71.94 | 72.44 | 72.42 | 0.22% | 1,645,460 |
| Feb 14, 2025 | 73.31 | 73.68 | 72.03 | 72.28 | 72.26 | -1.12% | 1,582,254 |
| Feb 13, 2025 | 73.18 | 74.07 | 72.92 | 73.10 | 73.08 | 0.41% | 1,287,529 |
| Feb 12, 2025 | 73.09 | 73.64 | 72.62 | 72.80 | 72.78 | -1.62% | 1,133,189 |
| Feb 11, 2025 | 73.53 | 74.59 | 73.51 | 74.00 | 73.98 | 0.09% | 959,749 |
| Feb 10, 2025 | 74.78 | 74.84 | 73.90 | 73.93 | 73.91 | -0.79% | 1,166,651 |
| Feb 7, 2025 | 75.56 | 75.56 | 74.26 | 74.52 | 74.50 | -0.98% | 1,110,337 |
| Feb 6, 2025 | 74.64 | 75.34 | 74.34 | 75.26 | 75.24 | 0.95% | 1,116,776 |
| Feb 5, 2025 | 75.72 | 75.81 | 74.17 | 74.55 | 74.53 | -1.11% | 1,495,540 |
| Feb 4, 2025 | 75.28 | 76.01 | 75.26 | 75.39 | 75.37 | -0.05% | 913,146 |
| Feb 3, 2025 | 75.33 | 76.00 | 74.12 | 75.43 | 75.41 | -1.41% | 1,097,623 |
| Jan 31, 2025 | 76.80 | 77.43 | 76.22 | 76.51 | 76.49 | -0.23% | 840,207 |
| Jan 30, 2025 | 76.56 | 77.27 | 76.25 | 76.69 | 76.67 | 0.62% | 1,219,241 |
| Jan 29, 2025 | 76.61 | 77.21 | 76.06 | 76.22 | 76.20 | -0.78% | 1,240,200 |
| Jan 28, 2025 | 78.71 | 79.18 | 76.80 | 76.82 | 76.80 | -2.51% | 1,581,010 |
| Jan 27, 2025 | 77.40 | 79.03 | 77.22 | 78.80 | 78.78 | 2.07% | 1,701,403 |
| Jan 24, 2025 | 77.46 | 78.80 | 77.17 | 77.20 | 77.18 | -1.29% | 1,928,924 |
| Jan 23, 2025 | 79.45 | 79.67 | 78.06 | 78.21 | 78.19 | -0.26% | 1,934,473 |
| Jan 22, 2025 | 77.79 | 79.49 | 76.02 | 78.41 | 78.39 | -3.44% | 2,516,302 |
| Jan 21, 2025 | 80.00 | 81.24 | 80.00 | 81.20 | 81.18 | 2.58% | 1,820,222 |
| Jan 17, 2025 | 79.47 | 79.71 | 79.12 | 79.16 | 79.14 | 0.41% | 1,106,723 |
| Jan 16, 2025 | 78.56 | 79.02 | 78.42 | 78.84 | 78.82 | 0.36% | 1,028,571 |