Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	82.70	82.82	82.46	83.25	-	0.99%	40,869
Dec 2, 2025	82.41	82.63	81.54	82.43	82.43	0.52%	1,037,282
Dec 1, 2025	82.37	83.22	81.86	82.00	82.00	-1.39%	1,032,897
Nov 28, 2025	82.93	83.38	82.81	83.16	83.16	0.14%	616,112
Nov 26, 2025	83.13	83.70	82.95	83.04	83.04	0.14%	905,400
Nov 25, 2025	82.68	83.29	82.40	82.92	82.92	0.64%	1,150,576
Nov 24, 2025	81.25	82.95	80.64	82.39	82.39	1.30%	1,941,177
Nov 21, 2025	79.67	81.91	79.39	81.33	81.33	2.26%	1,325,555
Nov 20, 2025	80.81	81.29	79.02	79.53	79.53	-0.31%	1,272,709
Nov 19, 2025	79.60	80.01	79.20	79.78	79.78	-0.09%	1,328,669
Nov 18, 2025	80.05	80.46	79.32	79.85	79.85	-0.26%	952,546
Nov 17, 2025	80.76	81.23	79.67	80.06	80.06	-0.82%	948,536
Nov 14, 2025	80.84	81.53	80.39	80.72	80.72	-0.90%	1,446,487
Nov 13, 2025	82.41	83.12	81.13	81.45	81.45	-1.25%	965,776
Nov 12, 2025	82.33	83.30	82.33	82.48	82.48	0.04%	1,054,544
Nov 11, 2025	82.23	82.83	81.59	82.45	82.45	0.48%	681,451
Nov 10, 2025	82.06	82.70	80.77	82.06	82.06	0.04%	1,442,749
Nov 7, 2025	80.33	82.09	80.09	82.03	82.03	1.99%	1,371,514
Nov 6, 2025	80.29	81.27	80.06	80.43	80.43	0.20%	900,077
Nov 5, 2025	79.46	81.00	79.28	80.27	80.27	0.64%	1,266,102
Nov 4, 2025	79.44	79.99	78.84	79.76	79.76	-0.28%	1,493,270
Nov 3, 2025	80.41	80.66	79.40	79.98	79.98	-1.03%	1,289,563
Oct 31, 2025	79.21	81.31	79.05	80.81	80.81	1.75%	1,412,726
Oct 30, 2025	79.67	81.16	79.38	79.42	79.42	-0.71%	1,226,737
Oct 29, 2025	80.07	81.19	79.08	79.99	79.99	0.05%	1,802,480
Oct 28, 2025	80.26	80.46	79.33	79.95	79.95	-0.65%	1,602,423
Oct 27, 2025	81.23	81.23	80.00	80.47	80.47	-0.92%	1,925,124
Oct 24, 2025	80.18	81.31	79.41	81.22	81.22	2.20%	2,409,901
Oct 23, 2025	83.08	83.62	78.12	79.47	79.47	-3.77%	3,737,480
Oct 22, 2025	82.96	83.57	82.09	82.58	82.58	-0.53%	2,456,764
Oct 21, 2025	82.32	84.12	82.32	83.02	83.02	0.75%	1,237,516
Oct 20, 2025	82.03	82.46	81.77	82.40	82.40	1.28%	1,039,680
Oct 17, 2025	80.97	81.80	80.93	81.36	81.36	-0.36%	1,053,297
Oct 16, 2025	82.85	83.07	81.40	81.65	81.65	-1.04%	861,039
Oct 15, 2025	84.25	84.48	81.70	82.51	82.51	-1.49%	1,219,826
Oct 14, 2025	81.53	84.04	80.65	83.76	83.76	2.47%	996,584
Oct 13, 2025	82.35	82.84	81.71	81.74	81.74	0.26%	1,451,872
Oct 10, 2025	85.05	85.16	81.39	81.53	81.53	-3.67%	1,198,540
Oct 9, 2025	86.21	86.37	84.51	84.64	84.64	-1.83%	1,253,081
Oct 8, 2025	85.36	86.27	84.57	86.22	86.22	1.40%	1,018,243
Oct 7, 2025	87.54	87.94	84.98	85.03	85.03	-2.64%	926,012
Oct 6, 2025	87.35	87.92	86.65	87.34	87.34	0.56%	1,293,376
Oct 3, 2025	86.35	87.32	86.34	86.85	86.85	0.58%	1,497,468
Oct 2, 2025	85.24	86.48	85.24	86.35	86.35	1.34%	1,125,983
Oct 1, 2025	84.03	85.59	83.85	85.21	85.21	0.85%	1,757,804
Sep 30, 2025	83.96	84.59	83.59	84.49	84.49	0.55%	1,271,368
Sep 29, 2025	84.00	84.50	83.29	84.03	84.03	0.65%	1,459,888
Sep 26, 2025	83.00	84.20	82.53	83.49	83.49	1.38%	1,396,496
Sep 25, 2025	82.43	82.86	81.90	82.35	82.35	-0.50%	1,236,581
Sep 24, 2025	83.00	83.41	82.57	82.76	82.76	-0.30%	1,319,353