Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	92.86	93.95	92.05	93.09	93.09	1.59%	1,176,968
May 5, 2026	91.58	92.26	90.30	91.63	91.63	0.76%	1,298,041
May 4, 2026	95.00	95.00	90.52	90.94	90.94	-3.99%	1,637,333
May 1, 2026	95.98	96.64	93.75	94.72	94.72	-1.29%	1,853,891
Apr 30, 2026	97.13	97.61	91.47	95.96	95.96	6.88%	3,708,202
Apr 29, 2026	88.09	90.15	87.98	89.78	89.78	1.86%	2,612,712
Apr 28, 2026	87.79	89.33	87.54	88.14	88.14	-0.38%	903,811
Apr 27, 2026	88.22	89.12	87.79	88.48	88.48	0.59%	1,109,874
Apr 24, 2026	89.78	89.81	86.77	87.96	87.96	-2.67%	1,189,546
Apr 23, 2026	89.77	90.90	89.19	90.37	90.37	1.02%	1,188,749
Apr 22, 2026	91.31	91.31	89.18	89.46	89.46	-1.46%	1,461,295
Apr 21, 2026	91.54	92.02	89.71	90.79	90.79	-0.78%	1,566,699
Apr 20, 2026	91.21	92.02	91.16	91.50	91.50	-0.12%	599,365
Apr 17, 2026	90.81	92.94	90.81	91.61	91.61	1.48%	979,297
Apr 16, 2026	90.32	91.21	89.87	90.27	90.27	-0.24%	894,238
Apr 15, 2026	92.11	92.59	89.60	90.49	90.49	-2.33%	1,228,687
Apr 14, 2026	92.94	93.33	92.00	92.65	92.65	-0.49%	848,678
Apr 13, 2026	91.14	93.31	90.89	93.11	93.11	1.88%	1,127,240
Apr 10, 2026	91.52	91.79	90.59	91.39	91.39	-0.02%	840,158
Apr 9, 2026	91.00	91.99	90.58	91.41	91.41	0.04%	1,062,689
Apr 8, 2026	90.56	91.85	90.00	91.37	91.37	4.21%	1,304,367
Apr 7, 2026	87.90	88.55	87.27	87.68	87.68	-0.97%	941,872
Apr 6, 2026	87.55	88.57	87.10	88.54	88.54	0.56%	710,222
Apr 2, 2026	88.00	89.66	87.07	88.05	88.05	-0.97%	783,197
Apr 1, 2026	87.90	89.72	87.63	88.91	88.91	1.54%	1,216,824
Mar 31, 2026	87.00	88.04	85.74	87.56	87.56	1.87%	1,513,513
Mar 30, 2026	88.24	88.50	85.61	85.95	85.95	-1.74%	1,158,937
Mar 27, 2026	88.38	88.61	87.23	87.47	87.47	-1.60%	986,491
Mar 26, 2026	89.96	90.75	88.38	88.89	88.89	-2.01%	1,311,623
Mar 25, 2026	91.39	92.04	90.28	90.71	90.71	0.14%	1,200,739
Mar 24, 2026	88.20	91.33	88.20	90.58	90.58	1.74%	1,544,453
Mar 23, 2026	90.90	91.00	88.96	89.03	89.03	0.29%	1,661,557
Mar 20, 2026	88.40	89.69	87.93	88.77	88.77	0.09%	4,245,892
Mar 19, 2026	88.02	88.86	87.35	88.69	88.69	-0.46%	2,292,376
Mar 18, 2026	90.59	91.51	88.96	89.10	89.10	-2.61%	1,968,922
Mar 17, 2026	92.66	93.38	89.73	91.49	91.49	-0.40%	1,247,228
Mar 16, 2026	91.95	93.58	91.65	91.86	91.86	0.89%	1,845,337
Mar 13, 2026	92.21	92.90	90.99	91.05	91.05	-0.54%	1,089,889
Mar 12, 2026	91.41	92.96	91.08	91.54	91.52	-1.85%	1,624,219
Mar 11, 2026	91.77	93.48	91.02	93.27	93.25	0.82%	1,414,017
Mar 10, 2026	93.80	94.13	92.32	92.51	92.49	-1.73%	2,160,211
Mar 9, 2026	93.95	94.87	91.36	94.14	94.12	-0.86%	1,369,154
Mar 6, 2026	95.18	95.77	93.31	94.96	94.94	-1.49%	1,137,740
Mar 5, 2026	98.57	98.70	95.54	96.40	96.38	-2.93%	1,491,506
Mar 4, 2026	99.12	99.46	97.23	99.31	99.29	0.77%	1,033,638
Mar 3, 2026	99.39	99.74	96.35	98.55	98.53	-2.12%	1,654,259
Mar 2, 2026	99.34	100.98	98.29	100.68	100.66	2.06%	1,671,799
Feb 27, 2026	97.73	98.83	97.28	98.65	98.63	0.02%	1,239,707
Feb 26, 2026	97.12	99.00	96.06	98.63	98.61	2.06%	1,408,576
Feb 25, 2026	99.50	99.91	95.67	96.64	96.62	-2.37%	1,213,711