Textron Inc. (TXT)
NYSE: TXT · Real-Time Price · USD
75.57
+1.07 (1.44%)
At close: Jun 6, 2025, 4:00 PM
75.57
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Textron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202575.2375.8275.0475.5775.571.44%792,798
Jun 5, 202574.7775.0073.9774.5074.500.01%955,122
Jun 4, 202574.4974.8774.4074.4974.49-911,714
Jun 3, 202573.3874.6372.9874.4974.491.31%1,081,873
Jun 2, 202573.7774.0072.7673.5373.53-0.68%1,059,521
May 30, 202573.5874.3373.0174.0374.030.04%1,570,627
May 29, 202574.1974.5773.7974.0074.000.01%1,206,158
May 28, 202574.8075.0473.8773.9973.99-0.96%1,034,674
May 27, 202574.0275.2173.9074.7174.712.45%1,478,231
May 23, 202572.2373.1772.0072.9272.92-0.76%804,253
May 22, 202572.9874.1072.6473.4873.480.14%834,117
May 21, 202575.4575.6573.3673.3873.38-3.51%1,436,413
May 20, 202576.0976.7775.7476.0576.05-0.48%1,269,689
May 19, 202576.0476.7175.6376.4276.42-0.34%788,418
May 16, 202576.2876.7775.3976.6876.680.89%1,117,979
May 15, 202575.2176.2275.1676.0076.001.05%869,972
May 14, 202576.2276.2274.7775.2175.21-1.71%1,719,814
May 13, 202576.8677.5776.5076.5276.52-0.36%3,006,159
May 12, 202574.9376.9374.1976.8076.806.06%2,220,723
May 9, 202572.6372.9671.9572.4172.410.26%1,146,177
May 8, 202570.6273.0770.5272.2272.223.17%1,600,752
May 7, 202569.7070.7269.6070.0070.000.73%1,975,929
May 6, 202569.7070.6769.4669.4969.49-1.42%1,073,424
May 5, 202570.6671.1570.2070.4970.49-0.75%1,066,037
May 2, 202571.4172.0669.8171.0271.021.07%2,105,614
May 1, 202570.4771.1769.6570.2770.27-0.14%1,043,399
Apr 30, 202569.4270.6268.8470.3770.370.56%1,261,191
Apr 29, 202568.9870.3968.9869.9869.980.86%1,227,837
Apr 28, 202568.8669.8468.6469.3869.381.40%1,610,755
Apr 25, 202567.8668.6567.4468.4268.420.72%1,697,978
Apr 24, 202566.1968.4964.0567.9367.932.57%1,980,650
Apr 23, 202567.0468.0665.7366.2366.231.19%2,115,167
Apr 22, 202565.1565.5763.9365.4565.451.35%2,352,822
Apr 21, 202565.4665.5163.7964.5864.58-2.21%1,706,194
Apr 17, 202564.7266.8364.7266.0466.041.63%1,563,029
Apr 16, 202565.2266.0764.5664.9864.98-0.67%1,220,228
Apr 15, 202565.5466.5565.3065.4265.42-0.86%731,723
Apr 14, 202566.0066.7265.2365.9965.990.47%1,343,359
Apr 11, 202564.5165.7763.1965.6865.681.80%1,258,975
Apr 10, 202565.0065.8362.7564.5264.52-3.38%1,581,657
Apr 9, 202560.2067.1960.0166.7866.789.60%2,160,661
Apr 8, 202563.9164.0159.9460.9360.93-0.26%1,703,900
Apr 7, 202560.2762.9157.7061.0961.090.61%2,703,364
Apr 4, 202564.8464.8460.3860.7260.72-9.20%3,237,453
Apr 3, 202570.2971.0966.8366.8766.87-7.74%1,977,196
Apr 2, 202571.2573.0271.2472.4872.480.44%1,148,406
Apr 1, 202572.0373.1871.3372.1672.16-0.12%1,219,583
Mar 31, 202572.6573.1071.8072.2572.25-1.03%1,567,316
Mar 28, 202574.9275.2772.8873.0073.00-3.03%1,075,587
Mar 27, 202575.3075.5974.7375.2875.280.15%1,082,584