Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	96.98	96.98	95.82	96.03	96.03	-0.30%	1,010,079
Jan 21, 2026	93.90	96.35	93.46	96.32	96.32	3.39%	1,956,318
Jan 20, 2026	93.58	94.12	92.34	93.16	93.16	-1.14%	1,383,022
Jan 16, 2026	93.68	94.71	93.18	94.23	94.23	0.72%	1,447,049
Jan 15, 2026	94.46	94.88	92.94	93.56	93.56	-0.65%	1,467,706
Jan 14, 2026	93.57	94.44	93.10	94.17	94.17	0.72%	1,091,435
Jan 13, 2026	94.02	94.58	93.07	93.50	93.50	0.24%	1,364,632
Jan 12, 2026	93.79	93.96	92.38	93.28	93.28	-0.59%	2,133,421
Jan 9, 2026	91.95	94.02	91.72	93.83	93.83	2.31%	1,480,517
Jan 8, 2026	90.38	92.84	89.20	91.71	91.71	3.53%	2,115,700
Jan 7, 2026	90.62	91.87	88.21	88.58	88.58	-1.65%	2,119,491
Jan 6, 2026	89.13	90.12	88.49	90.07	90.07	1.20%	1,718,382
Jan 5, 2026	87.62	89.44	87.51	89.00	89.00	2.24%	2,389,919
Jan 2, 2026	87.51	87.72	86.46	87.05	87.05	-0.14%	1,767,238
Dec 31, 2025	88.57	88.66	86.92	87.17	87.17	-1.32%	1,480,633
Dec 30, 2025	88.91	89.10	88.05	88.34	88.34	-0.45%	1,211,464
Dec 29, 2025	90.12	90.43	88.62	88.74	88.74	-1.64%	959,510
Dec 26, 2025	90.87	90.87	89.75	90.22	90.22	-0.72%	691,537
Dec 24, 2025	90.52	90.87	90.18	90.87	90.87	0.41%	651,025
Dec 23, 2025	90.82	91.02	90.18	90.50	90.50	-0.42%	1,125,669
Dec 22, 2025	89.73	91.22	89.51	90.88	90.88	1.59%	1,426,324
Dec 19, 2025	87.84	89.92	87.75	89.46	89.46	1.71%	2,682,506
Dec 18, 2025	87.60	88.89	87.00	87.96	87.96	0.59%	1,903,980
Dec 17, 2025	86.39	88.18	86.22	87.44	87.44	1.29%	2,314,242
Dec 16, 2025	87.55	87.64	85.62	86.33	86.33	-1.83%	1,569,117
Dec 15, 2025	87.63	88.00	86.83	87.94	87.94	0.88%	1,867,835
Dec 12, 2025	86.66	88.12	86.59	87.17	87.17	0.37%	2,139,070
Dec 11, 2025	85.58	87.61	84.57	86.85	86.83	2.06%	1,501,697
Dec 10, 2025	83.86	85.53	83.86	85.10	85.08	1.43%	1,475,631
Dec 9, 2025	83.86	84.81	83.86	83.90	83.88	-0.60%	1,032,142
Dec 8, 2025	83.58	84.65	83.08	84.41	84.39	1.13%	1,075,447
Dec 5, 2025	83.07	83.54	82.23	83.47	83.45	0.40%	1,910,235
Dec 4, 2025	84.00	84.49	82.73	83.14	83.12	-0.67%	1,812,690
Dec 3, 2025	82.70	83.82	82.46	83.70	83.68	1.54%	971,920
Dec 2, 2025	82.41	82.63	81.54	82.43	82.41	0.52%	1,037,387
Dec 1, 2025	82.37	83.22	81.86	82.00	81.98	-1.39%	1,032,994
Nov 28, 2025	82.93	83.38	82.81	83.16	83.14	0.14%	616,112
Nov 26, 2025	83.13	83.70	82.95	83.04	83.02	0.14%	905,400
Nov 25, 2025	82.68	83.29	82.40	82.92	82.90	0.64%	1,150,576
Nov 24, 2025	81.25	82.95	80.64	82.39	82.37	1.30%	1,941,177
Nov 21, 2025	79.67	81.91	79.39	81.33	81.31	2.26%	1,325,555
Nov 20, 2025	80.81	81.29	79.02	79.53	79.51	-0.31%	1,272,709
Nov 19, 2025	79.60	80.01	79.20	79.78	79.76	-0.09%	1,328,669
Nov 18, 2025	80.05	80.46	79.32	79.85	79.83	-0.26%	952,546
Nov 17, 2025	80.76	81.23	79.67	80.06	80.04	-0.82%	948,536
Nov 14, 2025	80.84	81.53	80.39	80.72	80.70	-0.90%	1,446,487
Nov 13, 2025	82.41	83.12	81.13	81.45	81.43	-1.25%	965,776
Nov 12, 2025	82.33	83.30	82.33	82.48	82.46	0.04%	1,054,544
Nov 11, 2025	82.23	82.83	81.59	82.45	82.43	0.48%	681,451
Nov 10, 2025	82.06	82.70	80.77	82.06	82.04	0.04%	1,442,749