Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	95.01	95.06	93.69	94.96	-	-1.49%	828,879
Mar 5, 2026	98.57	98.70	95.54	96.40	96.40	-2.93%	1,491,428
Mar 4, 2026	99.12	99.46	97.23	99.31	99.31	0.77%	1,028,983
Mar 3, 2026	99.39	99.74	96.35	98.55	98.55	-2.12%	1,653,871
Mar 2, 2026	99.34	100.98	98.29	100.68	100.68	2.06%	1,670,800
Feb 27, 2026	97.73	98.83	97.28	98.65	98.65	0.02%	1,225,897
Feb 26, 2026	97.12	99.00	96.06	98.63	98.63	2.06%	1,408,109
Feb 25, 2026	99.50	99.91	95.67	96.64	96.64	-2.37%	1,213,689
Feb 24, 2026	98.74	99.71	97.92	98.99	98.99	0.19%	1,083,638
Feb 23, 2026	100.40	100.77	97.55	98.80	98.80	-1.95%	1,284,536
Feb 20, 2026	99.01	100.82	98.36	100.77	100.77	1.76%	1,753,734
Feb 19, 2026	99.84	101.00	98.41	99.03	99.03	-1.22%	1,671,663
Feb 18, 2026	100.26	101.57	99.31	100.25	100.25	0.55%	1,997,211
Feb 17, 2026	98.13	100.55	97.75	99.70	99.70	1.64%	1,657,810
Feb 13, 2026	99.36	99.86	97.55	98.09	98.09	-0.67%	1,727,433
Feb 12, 2026	98.01	100.92	97.17	98.75	98.75	1.51%	2,872,789
Feb 11, 2026	96.32	97.35	95.69	97.28	97.28	1.47%	1,418,236
Feb 10, 2026	95.73	96.75	95.38	95.87	95.87	0.42%	2,028,462
Feb 9, 2026	95.10	95.74	94.48	95.47	95.47	0.03%	1,603,431
Feb 6, 2026	93.58	95.87	93.50	95.44	95.44	2.79%	1,862,487
Feb 5, 2026	90.41	92.96	90.03	92.85	92.85	2.34%	2,663,601
Feb 4, 2026	88.99	91.34	88.99	90.73	90.73	2.37%	2,743,728
Feb 3, 2026	87.24	89.45	86.36	88.63	88.63	1.22%	2,231,052
Feb 2, 2026	87.66	88.60	87.06	87.56	87.56	-0.57%	2,323,469
Jan 30, 2026	87.83	88.83	87.00	88.06	88.06	0.27%	2,353,466
Jan 29, 2026	86.83	88.58	86.65	87.82	87.82	1.19%	3,374,367
Jan 28, 2026	90.53	90.82	84.32	86.79	86.79	-7.90%	6,401,559
Jan 27, 2026	94.95	95.72	93.84	94.23	94.23	-0.43%	1,845,441
Jan 26, 2026	95.16	95.59	94.44	94.64	94.64	-0.38%	1,277,663
Jan 23, 2026	96.04	96.29	94.68	95.00	95.00	-1.07%	1,021,787
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