Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	82.90	83.39	81.70	81.80	81.78	-0.40%	1,151,455
Aug 24, 2026	83.05	83.76	82.00	82.13	82.11	-0.99%	1,247,995
Aug 21, 2026	85.08	85.08	82.68	82.95	82.93	-1.68%	1,827,848
Aug 20, 2026	85.50	86.36	84.33	84.37	84.35	-2.23%	1,322,448
Aug 19, 2026	87.38	87.97	86.09	86.29	86.27	-0.96%	1,339,410
Aug 18, 2026	87.78	88.24	86.93	87.13	87.11	-0.59%	904,721
Aug 17, 2026	88.47	89.16	87.55	87.65	87.63	-1.52%	1,253,957
Aug 14, 2026	88.42	89.21	87.55	89.00	88.98	1.09%	1,051,854
Aug 13, 2026	88.24	89.47	87.09	88.04	88.02	-0.96%	1,421,677
Aug 12, 2026	88.46	89.89	87.26	88.89	88.87	0.77%	1,157,939
Aug 11, 2026	89.19	89.77	87.87	88.21	88.19	-1.11%	1,746,619
Aug 10, 2026	89.30	90.25	88.91	89.20	89.18	-0.26%	1,066,211
Aug 7, 2026	87.86	89.52	87.13	89.43	89.41	1.75%	1,233,537
Aug 6, 2026	88.96	89.61	87.67	87.89	87.87	-0.64%	1,273,779
Aug 5, 2026	89.26	89.94	88.23	88.46	88.44	-0.74%	1,599,668
Aug 4, 2026	87.12	89.47	85.57	89.12	89.10	3.16%	1,487,842
Aug 3, 2026	85.56	87.00	84.89	86.39	86.37	1.33%	1,735,244
Jul 31, 2026	87.36	87.39	84.87	85.26	85.24	-2.10%	2,253,465
Jul 30, 2026	86.76	87.37	84.93	87.09	87.07	1.68%	2,132,084
Jul 29, 2026	88.71	90.20	85.42	85.65	85.63	-4.79%	3,176,232
Jul 28, 2026	90.92	91.50	87.11	89.96	89.94	-6.42%	5,433,171
Jul 27, 2026	96.18	97.32	95.52	96.13	96.11	0.63%	2,765,656
Jul 24, 2026	93.54	95.99	93.27	95.53	95.51	2.51%	1,028,566
Jul 23, 2026	92.50	95.29	91.72	93.19	93.17	1.61%	1,588,371
Jul 22, 2026	90.92	92.36	90.76	91.71	91.69	1.30%	1,024,493
Jul 21, 2026	90.48	91.47	89.65	90.53	90.51	-0.29%	1,013,097
Jul 20, 2026	91.93	93.14	90.20	90.79	90.77	-0.75%	2,242,579
Jul 17, 2026	90.34	93.10	90.33	91.48	91.46	0.93%	1,641,794