Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	93.00	93.62	92.12	92.34	-	-0.37%	290,876
May 26, 2026	92.38	93.00	92.18	92.68	92.68	0.93%	855,164
May 22, 2026	90.59	91.91	90.54	91.83	91.83	1.76%	843,331
May 21, 2026	88.90	90.84	87.90	90.24	90.24	0.80%	1,004,616
May 20, 2026	88.77	90.13	87.83	89.52	89.52	1.52%	1,011,604
May 19, 2026	90.38	90.60	87.92	88.18	88.18	-2.66%	1,012,348
May 18, 2026	89.02	91.00	88.50	90.59	90.59	2.05%	1,183,529
May 15, 2026	90.99	91.14	88.72	88.77	88.77	-3.03%	1,629,106
May 14, 2026	92.00	92.20	90.57	91.54	91.54	0.18%	1,057,570
May 13, 2026	90.64	92.05	89.20	91.38	91.38	0.62%	1,383,250
May 12, 2026	91.67	91.71	89.16	90.82	90.82	-0.92%	1,176,220
May 11, 2026	91.11	92.17	90.31	91.66	91.66	0.71%	1,388,617
May 8, 2026	91.96	91.96	90.31	91.01	91.01	-0.63%	1,379,032
May 7, 2026	92.98	93.43	91.42	91.59	91.59	-1.61%	1,192,660
May 6, 2026	92.86	93.95	92.05	93.09	93.09	1.59%	1,177,785
May 5, 2026	91.58	92.26	90.30	91.63	91.63	0.76%	1,298,425
May 4, 2026	95.00	95.00	90.52	90.94	90.94	-3.99%	1,637,970
May 1, 2026	95.98	96.64	93.75	94.72	94.72	-1.29%	1,855,662
Apr 30, 2026	97.13	97.61	91.47	95.96	95.96	6.88%	3,709,179
Apr 29, 2026	88.09	90.15	87.98	89.78	89.78	1.86%	2,613,344
Apr 28, 2026	87.79	89.33	87.54	88.14	88.14	-0.38%	903,833
Apr 27, 2026	88.22	89.12	87.79	88.48	88.48	0.59%	1,109,964
Apr 24, 2026	89.78	89.81	86.77	87.96	87.96	-2.67%	1,219,029
Apr 23, 2026	89.77	90.90	89.19	90.37	90.37	1.02%	1,189,836
Apr 22, 2026	91.31	91.31	89.18	89.46	89.46	-1.46%	1,462,138
Apr 21, 2026	91.54	92.02	89.71	90.79	90.79	-0.78%	1,566,729
Apr 20, 2026	91.21	92.02	91.16	91.50	91.50	-0.12%	599,705
Apr 17, 2026	90.81	92.94	90.81	91.61	91.61	1.48%	982,922
Apr 16, 2026	90.32	91.21	89.87	90.27	90.27	-0.24%	894,464
Apr 15, 2026	92.11	92.59	89.60	90.49	90.49	-2.33%	1,238,087
Apr 14, 2026	92.94	93.33	92.00	92.65	92.65	-0.49%	849,422
Apr 13, 2026	91.14	93.31	90.89	93.11	93.11	1.88%	1,127,359
Apr 10, 2026	91.52	91.79	90.59	91.39	91.39	-0.02%	840,249
Apr 9, 2026	91.00	91.99	90.58	91.41	91.41	0.04%	1,062,709
Apr 8, 2026	90.56	91.85	90.00	91.37	91.37	4.21%	1,306,746
Apr 7, 2026	87.90	88.55	87.27	87.68	87.68	-0.97%	943,132
Apr 6, 2026	87.55	88.57	87.10	88.54	88.54	0.56%	710,412
Apr 2, 2026	88.00	89.66	87.07	88.05	88.05	-0.97%	783,441
Apr 1, 2026	87.90	89.72	87.63	88.91	88.91	1.54%	1,216,939
Mar 31, 2026	87.00	88.04	85.74	87.56	87.56	1.87%	1,516,628
Mar 30, 2026	88.24	88.50	85.61	85.95	85.95	-1.74%	1,163,585
Mar 27, 2026	88.38	88.61	87.23	87.47	87.47	-1.60%	986,494
Mar 26, 2026	89.96	90.75	88.38	88.89	88.89	-2.01%	1,311,722
Mar 25, 2026	91.39	92.04	90.28	90.71	90.71	0.14%	1,200,840
Mar 24, 2026	88.20	91.33	88.20	90.58	90.58	1.74%	1,545,670
Mar 23, 2026	90.90	91.00	88.96	89.03	89.03	0.29%	1,661,608
Mar 20, 2026	88.40	89.69	87.93	88.77	88.77	0.09%	4,588,685
Mar 19, 2026	88.02	88.86	87.35	88.69	88.69	-0.46%	2,299,710
Mar 18, 2026	90.59	91.51	88.96	89.10	89.10	-2.61%	1,972,170
Mar 17, 2026	92.66	93.38	89.73	91.49	91.49	-0.40%	1,247,444