Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	93.46	94.70	93.46	93.74	93.74	-0.01%	1,144,764
Jun 15, 2026	94.01	95.01	92.65	93.75	93.75	1.00%	1,802,802
Jun 12, 2026	94.38	94.47	92.20	92.82	92.82	-0.97%	1,445,268
Jun 11, 2026	92.06	94.73	91.78	93.75	93.73	2.65%	1,085,181
Jun 10, 2026	93.51	94.50	91.25	91.33	91.31	-2.10%	1,152,580
Jun 9, 2026	91.94	93.90	91.22	93.29	93.27	2.03%	1,225,963
Jun 8, 2026	91.09	92.10	90.59	91.43	91.41	0.38%	1,164,164
Jun 5, 2026	91.21	92.43	90.66	91.08	91.06	-0.01%	1,289,927
Jun 4, 2026	92.26	92.51	90.55	91.09	91.07	-0.32%	1,278,734
Jun 3, 2026	90.78	92.82	90.30	91.38	91.36	0.01%	1,338,968
Jun 2, 2026	89.81	91.85	89.60	91.37	91.35	1.99%	1,451,793
Jun 1, 2026	90.58	90.58	89.02	89.59	89.57	-2.36%	1,415,172
May 29, 2026	91.52	92.24	90.67	91.76	91.74	-0.17%	2,139,845
May 28, 2026	92.36	93.36	91.51	91.92	91.90	-0.43%	1,537,610
May 27, 2026	93.00	93.62	92.12	92.32	92.30	-0.39%	843,408
May 26, 2026	92.38	93.00	92.18	92.68	92.66	0.93%	855,283
May 22, 2026	90.59	91.91	90.54	91.83	91.81	1.76%	843,693
May 21, 2026	88.90	90.84	87.90	90.24	90.22	0.80%	1,004,802
May 20, 2026	88.77	90.13	87.83	89.52	89.50	1.52%	1,083,760
May 19, 2026	90.38	90.60	87.92	88.18	88.16	-2.66%	1,012,407
May 18, 2026	89.02	91.00	88.50	90.59	90.57	2.05%	1,240,495
May 15, 2026	90.99	91.14	88.72	88.77	88.75	-3.03%	1,629,106
May 14, 2026	92.00	92.20	90.57	91.54	91.52	0.18%	1,057,570
May 13, 2026	90.64	92.05	89.20	91.38	91.36	0.62%	1,383,250
May 12, 2026	91.67	91.71	89.16	90.82	90.80	-0.92%	1,176,220
May 11, 2026	91.11	92.17	90.31	91.66	91.64	0.71%	1,388,617
May 8, 2026	91.96	91.96	90.31	91.01	90.99	-0.63%	1,379,032
May 7, 2026	92.98	93.43	91.42	91.59	91.57	-1.61%	1,192,660
May 6, 2026	92.86	93.95	92.05	93.09	93.07	1.59%	1,177,785
May 5, 2026	91.58	92.26	90.30	91.63	91.61	0.76%	1,298,425
May 4, 2026	95.00	95.00	90.52	90.94	90.92	-3.99%	1,637,970
May 1, 2026	95.98	96.64	93.75	94.72	94.70	-1.29%	1,855,662
Apr 30, 2026	97.13	97.61	91.47	95.96	95.94	6.88%	3,709,179
Apr 29, 2026	88.09	90.15	87.98	89.78	89.76	1.86%	2,613,344
Apr 28, 2026	87.79	89.33	87.54	88.14	88.12	-0.38%	903,833
Apr 27, 2026	88.22	89.12	87.79	88.48	88.46	0.59%	1,109,964
Apr 24, 2026	89.78	89.81	86.77	87.96	87.94	-2.67%	1,219,029
Apr 23, 2026	89.77	90.90	89.19	90.37	90.35	1.02%	1,189,836
Apr 22, 2026	91.31	91.31	89.18	89.46	89.44	-1.46%	1,462,138
Apr 21, 2026	91.54	92.02	89.71	90.79	90.77	-0.78%	1,566,729
Apr 20, 2026	91.21	92.02	91.16	91.50	91.48	-0.12%	599,705
Apr 17, 2026	90.81	92.94	90.81	91.61	91.59	1.48%	982,922
Apr 16, 2026	90.32	91.21	89.87	90.27	90.25	-0.24%	894,464
Apr 15, 2026	92.11	92.59	89.60	90.49	90.47	-2.33%	1,238,087
Apr 14, 2026	92.94	93.33	92.00	92.65	92.63	-0.49%	849,422
Apr 13, 2026	91.14	93.31	90.89	93.11	93.09	1.88%	1,127,359
Apr 10, 2026	91.52	91.79	90.59	91.39	91.37	-0.02%	840,249
Apr 9, 2026	91.00	91.99	90.58	91.41	91.39	0.04%	1,062,709
Apr 8, 2026	90.56	91.85	90.00	91.37	91.35	4.21%	1,306,746
Apr 7, 2026	87.90	88.55	87.27	87.68	87.66	-0.97%	943,132