Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	74.58	75.44	74.10	75.15	75.15	1.83%	1,450,234
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
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