Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	88.74	89.17	83.15	86.65	86.65	-1.25%	2,239,359
Nov 3, 2026	88.35	88.82	86.25	87.75	87.75	-0.88%	1,666,839
Nov 2, 2026	86.33	88.55	86.11	88.53	88.53	3.30%	1,799,148
Oct 30, 2026	87.22	89.10	85.02	85.70	85.70	-2.01%	2,713,681
Oct 29, 2026	85.28	89.90	84.10	87.46	87.46	11.67%	4,284,176
Oct 28, 2026	78.04	78.67	77.57	78.32	78.32	0.18%	1,780,487
Oct 27, 2026	78.02	78.40	77.44	78.18	78.18	0.09%	999,326
Oct 26, 2026	77.32	78.43	77.28	78.11	78.11	1.67%	984,064
Oct 23, 2026	77.17	77.17	76.18	76.83	76.83	-1.55%	1,504,430
Oct 22, 2026	76.83	78.29	76.71	78.04	78.04	0.98%	1,386,334
Oct 21, 2026	77.73	77.74	76.64	77.28	77.28	0.17%	1,460,524
Oct 20, 2026	76.24	77.27	75.88	77.15	77.15	1.25%	1,272,040
Oct 19, 2026	75.41	76.44	75.05	76.20	76.20	0.36%	1,104,284
Oct 16, 2026	75.72	76.81	75.00	75.93	75.93	1.04%	1,687,574
Oct 15, 2026	74.58	75.44	74.10	75.15	75.15	1.83%	1,450,204
Oct 14, 2026	74.21	74.84	73.57	73.80	73.80	-0.86%	1,404,146
Oct 13, 2026	75.86	76.22	73.85	74.44	74.44	-1.77%	2,020,560
Oct 12, 2026	74.33	76.12	73.76	75.78	75.78	2.18%	2,360,967
Oct 9, 2026	73.38	74.32	72.61	74.16	74.16	1.28%	1,488,478
Oct 8, 2026	72.14	73.61	71.87	73.22	73.22	0.26%	2,015,828
Oct 7, 2026	75.06	75.32	72.88	73.03	73.03	-3.31%	2,423,645
Oct 6, 2026	75.93	76.11	75.28	75.53	75.53	-0.29%	1,608,307
Oct 5, 2026	77.02	77.64	75.55	75.75	75.75	-1.95%	1,622,709
Oct 2, 2026	77.73	77.80	76.62	77.26	77.26	0.12%	2,168,974
Oct 1, 2026	76.00	77.22	75.61	77.17	77.17	1.27%	1,322,490
Sep 30, 2026	77.96	78.15	76.18	76.20	76.20	-1.84%	1,903,911
Sep 29, 2026	77.25	77.71	76.10	77.63	77.63	0.34%	1,913,316
Sep 28, 2026	76.02	77.90	75.51	77.37	77.37	1.02%	1,955,945
Sep 25, 2026	76.13	77.22	75.89	76.59	76.59	0.75%	1,655,995
Sep 24, 2026	76.50	77.09	75.86	76.02	76.02	-1.03%	1,668,855
Sep 23, 2026	77.49	78.20	76.44	76.81	76.81	-1.37%	2,216,095
Sep 22, 2026	80.03	80.10	77.83	77.88	77.88	-1.93%	1,755,893
Sep 21, 2026	80.21	80.28	79.33	79.41	79.41	-0.35%	1,345,847
Sep 18, 2026	81.16	81.43	79.62	79.69	79.69	-1.51%	3,603,524
Sep 17, 2026	81.67	81.93	80.71	80.91	80.91	0.25%	1,866,221
Sep 16, 2026	80.85	81.89	80.40	80.71	80.71	-0.01%	1,304,315
Sep 15, 2026	80.88	81.54	80.11	80.72	80.72	0.17%	1,521,960
Sep 14, 2026	80.19	82.79	80.06	80.58	80.58	-0.52%	2,495,670
Sep 11, 2026	80.44	81.17	79.71	81.00	81.00	2.30%	1,694,919
Sep 10, 2026	79.38	79.82	78.12	79.20	79.18	-0.86%	1,588,554
Sep 9, 2026	79.22	81.24	78.44	79.89	79.87	0.44%	3,126,601
Sep 8, 2026	79.02	79.76	78.21	79.54	79.52	0.59%	1,460,655
Sep 4, 2026	78.90	79.40	78.69	79.07	79.05	-0.38%	2,061,408
Sep 3, 2026	79.88	79.92	78.43	79.37	79.35	0.16%	1,718,824
Sep 2, 2026	80.11	80.59	79.09	79.24	79.22	-0.59%	1,744,506
Sep 1, 2026	80.16	80.84	79.51	79.71	79.69	-1.06%	1,241,576
Aug 31, 2026	82.43	82.50	80.56	80.56	80.54	-2.99%	1,517,596
Aug 28, 2026	82.69	83.75	82.45	83.04	83.02	0.84%	1,983,376
Aug 27, 2026	82.90	83.08	81.95	82.35	82.33	-1.15%	1,533,540
Aug 26, 2026	82.39	83.46	81.93	83.31	83.29	1.85%	1,303,940