Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	81.62	82.13	81.34	81.86	81.86	0.71%	1,201,218
Nov 19, 2024	82.62	82.83	81.17	81.28	81.28	-2.47%	1,508,391
Nov 18, 2024	84.69	84.99	83.17	83.34	83.34	-1.85%	1,391,083
Nov 15, 2024	85.92	86.99	84.87	84.91	84.91	-1.38%	1,122,951
Nov 14, 2024	87.81	87.96	86.03	86.10	86.10	-1.68%	1,276,804
Nov 13, 2024	86.98	88.23	86.95	87.57	87.57	0.72%	1,172,023
Nov 12, 2024	88.01	88.38	86.83	86.94	86.94	-1.32%	1,250,961
Nov 11, 2024	88.37	89.28	87.87	88.10	88.10	0.62%	808,870
Nov 8, 2024	87.72	89.20	87.46	87.56	87.56	-0.35%	1,250,547
Nov 7, 2024	87.76	88.50	87.00	87.87	87.87	-0.05%	1,229,571
Nov 6, 2024	87.03	88.35	86.13	87.91	87.91	5.48%	1,699,363
Nov 5, 2024	82.35	83.37	82.13	83.34	83.34	1.58%	1,094,523
Nov 4, 2024	81.44	82.85	81.44	82.04	82.04	0.71%	1,027,727
Nov 1, 2024	81.01	81.87	80.35	81.46	81.46	1.29%	1,177,185
Oct 31, 2024	82.00	82.49	80.37	80.42	80.42	-2.00%	1,166,468
Oct 30, 2024	81.39	82.71	80.76	82.06	82.06	0.35%	1,460,124
Oct 29, 2024	82.74	83.19	81.68	81.77	81.77	-1.80%	1,248,479
Oct 28, 2024	82.71	83.79	82.50	83.27	83.27	1.12%	1,004,606
Oct 25, 2024	82.87	83.46	81.87	82.35	82.35	1.06%	1,626,188
Oct 24, 2024	82.00	82.66	80.54	81.49	81.49	-6.19%	3,046,377
Oct 23, 2024	87.47	87.99	86.48	86.87	86.87	-0.78%	925,679
Oct 22, 2024	89.09	89.09	86.70	87.55	87.55	-2.06%	810,321
Oct 21, 2024	90.32	91.30	89.05	89.39	89.39	-0.73%	1,110,045
Oct 18, 2024	90.67	90.67	89.54	90.05	90.05	-0.30%	995,643
Oct 17, 2024	87.94	90.39	87.59	90.32	90.32	3.06%	1,245,214
Oct 16, 2024	87.87	88.46	87.53	87.64	87.64	-0.24%	1,113,333
Oct 15, 2024	88.80	89.12	87.76	87.85	87.85	-0.66%	682,849
Oct 14, 2024	87.74	88.49	87.42	88.43	88.43	0.53%	722,478
Oct 11, 2024	86.35	88.08	86.35	87.96	87.96	1.86%	662,474
Oct 10, 2024	85.50	86.54	85.32	86.35	86.35	0.01%	715,366
Oct 9, 2024	84.74	86.88	84.51	86.34	86.34	1.59%	933,647
Oct 8, 2024	85.64	86.52	84.31	84.99	84.99	-0.92%	1,224,552
Oct 7, 2024	86.24	86.35	85.42	85.78	85.78	-1.11%	994,235
Oct 4, 2024	87.13	87.50	86.13	86.74	86.74	0.73%	683,445
Oct 3, 2024	86.78	86.83	85.54	86.11	86.11	-1.00%	825,075
Oct 2, 2024	87.46	87.87	86.76	86.98	86.98	-0.54%	776,662
Oct 1, 2024	87.80	88.21	86.46	87.45	87.45	-1.28%	929,211
Sep 30, 2024	87.49	88.62	87.03	88.58	88.58	0.95%	1,094,128
Sep 27, 2024	87.00	87.87	86.81	87.75	87.75	1.37%	1,203,681
Sep 26, 2024	86.28	87.05	85.82	86.56	86.56	1.25%	1,011,334
Sep 25, 2024	85.00	86.41	84.98	85.49	85.49	-1.37%	1,199,551
Sep 24, 2024	87.09	87.45	85.80	86.68	86.68	-0.24%	1,098,656
Sep 23, 2024	87.20	87.44	86.45	86.89	86.89	-1.16%	953,948
Sep 20, 2024	88.58	88.62	87.40	87.91	87.91	-1.16%	2,529,952
Sep 19, 2024	89.02	89.30	88.35	88.94	88.94	1.66%	1,167,267
Sep 18, 2024	89.04	89.20	87.21	87.49	87.49	-1.35%	1,299,259
Sep 17, 2024	88.50	89.37	88.04	88.69	88.69	0.41%	820,276
Sep 16, 2024	88.46	89.33	87.83	88.33	88.33	0.72%	760,583
Sep 13, 2024	87.19	88.09	86.92	87.70	87.70	0.86%	792,322
Sep 12, 2024	86.18	86.98	85.71	86.95	86.93	0.59%	677,994
Sep 11, 2024	86.34	86.66	84.20	86.44	86.42	-0.10%	881,901
Sep 10, 2024	87.00	87.06	85.60	86.53	86.51	-0.40%	732,808
Sep 9, 2024	86.26	87.65	86.09	86.88	86.86	1.37%	921,092
Sep 6, 2024	87.20	88.32	85.55	85.71	85.69	-1.74%	900,955
Sep 5, 2024	88.34	88.34	86.57	87.23	87.21	-1.49%	812,380
Sep 4, 2024	88.75	89.66	88.18	88.55	88.53	-0.44%	928,223
Sep 3, 2024	90.41	90.76	88.50	88.94	88.92	-2.48%	971,850
Aug 30, 2024	90.37	91.48	89.43	91.20	91.18	1.11%	1,057,413
Aug 29, 2024	90.75	91.11	89.89	90.20	90.18	0.11%	652,613
Aug 28, 2024	89.68	90.69	89.54	90.10	90.08	0.64%	464,051
Aug 27, 2024	89.99	89.99	89.40	89.53	89.51	-0.59%	423,744
Aug 26, 2024	90.27	90.93	89.95	90.06	90.04	0.17%	429,333
Aug 23, 2024	89.24	90.38	88.80	89.91	89.89	1.28%	788,717
Aug 22, 2024	88.67	88.98	88.13	88.77	88.75	0.15%	518,663
Aug 21, 2024	88.34	88.68	87.79	88.64	88.62	0.80%	814,691
Aug 20, 2024	88.39	88.61	87.50	87.94	87.92	-0.77%	579,550
Aug 19, 2024	88.00	88.64	87.61	88.62	88.60	0.77%	661,345
Aug 16, 2024	87.85	88.10	87.54	87.94	87.92	0.15%	683,360
Aug 15, 2024	87.26	88.11	86.55	87.81	87.79	2.12%	794,428
Aug 14, 2024	86.25	86.88	85.63	85.99	85.97	-0.24%	566,383
Aug 13, 2024	85.36	86.24	84.54	86.20	86.18	1.61%	662,119
Aug 12, 2024	85.27	85.61	84.45	84.83	84.81	-0.35%	1,009,292
Aug 9, 2024	84.94	85.42	84.44	85.13	85.11	0.41%	796,142
Aug 8, 2024	83.29	85.18	83.25	84.78	84.76	1.58%	1,610,656
Aug 7, 2024	85.45	85.67	83.36	83.46	83.44	-1.31%	1,107,108
Aug 6, 2024	84.99	86.19	84.36	84.57	84.55	-0.37%	923,930
Aug 5, 2024	85.16	85.83	83.52	84.88	84.86	-2.69%	1,166,453
Aug 2, 2024	89.43	89.43	86.67	87.23	87.21	-3.72%	1,126,988
Aug 1, 2024	92.84	93.66	89.78	90.60	90.58	-2.48%	995,696
Jul 31, 2024	92.60	93.98	92.03	92.90	92.88	0.91%	818,966
Jul 30, 2024	92.14	92.96	91.73	92.06	92.04	0.60%	591,818
Jul 29, 2024	92.11	92.42	91.11	91.51	91.49	-0.60%	772,843
Jul 26, 2024	92.12	92.75	91.62	92.06	92.04	0.84%	743,273
Jul 25, 2024	90.08	92.30	90.08	91.29	91.27	1.30%	896,465
Jul 24, 2024	91.85	92.08	89.76	90.12	90.10	-2.18%	1,062,143
Jul 23, 2024	91.82	92.70	91.72	92.13	92.11	0.34%	876,848
Jul 22, 2024	91.00	92.05	90.20	91.82	91.80	1.65%	1,105,482
Jul 19, 2024	93.23	93.23	90.20	90.33	90.31	-2.47%	1,458,077
Jul 18, 2024	91.51	94.57	90.50	92.62	92.60	0.60%	2,015,464
Jul 17, 2024	93.41	94.10	91.98	92.07	92.05	-2.07%	1,663,051
Jul 16, 2024	91.43	94.27	91.19	94.02	94.00	3.22%	1,503,877
Jul 15, 2024	89.00	91.52	88.82	91.09	91.07	2.59%	1,103,858
Jul 12, 2024	88.88	89.53	88.50	88.79	88.77	0.65%	929,938
Jul 11, 2024	86.54	88.37	86.50	88.22	88.20	2.21%	909,751
Jul 10, 2024	85.22	86.35	85.21	86.31	86.29	1.39%	649,942
Jul 9, 2024	85.84	85.99	85.08	85.13	85.11	-0.84%	589,144
Jul 8, 2024	85.27	85.95	85.07	85.85	85.83	1.05%	635,591
Jul 5, 2024	85.81	85.89	84.51	84.96	84.94	-1.45%	1,379,274
Jul 3, 2024	85.70	86.32	85.60	86.21	86.19	0.50%	651,392
Jul 2, 2024	85.21	86.08	85.15	85.78	85.76	0.48%	629,517