Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	78.90	79.40	78.69	79.07	79.07	-0.38%	2,037,074
Sep 3, 2026	79.88	79.92	78.43	79.37	79.37	0.16%	1,682,361
Sep 2, 2026	80.11	80.59	79.09	79.24	79.24	-0.59%	1,741,616
Sep 1, 2026	80.16	80.84	79.51	79.71	79.71	-1.06%	1,220,251
Aug 31, 2026	82.43	82.50	80.56	80.56	80.56	-2.99%	1,500,164
Aug 28, 2026	82.69	83.75	82.45	83.04	83.04	0.84%	1,939,842
Aug 27, 2026	82.90	83.08	81.95	82.35	82.35	-1.15%	1,502,642
Aug 26, 2026	82.39	83.46	81.93	83.31	83.31	1.85%	1,301,437
Aug 25, 2026	82.90	83.39	81.70	81.80	81.80	-0.40%	1,150,660
Aug 24, 2026	83.05	83.76	82.00	82.13	82.13	-0.99%	1,237,859
Aug 21, 2026	85.08	85.08	82.68	82.95	82.95	-1.68%	1,824,557
Aug 20, 2026	85.50	86.36	84.33	84.37	84.37	-2.23%	1,312,172
Aug 19, 2026	87.38	87.97	86.09	86.29	86.29	-0.96%	1,331,777
Aug 18, 2026	87.78	88.24	86.93	87.13	87.13	-0.59%	900,189
Aug 17, 2026	88.47	89.16	87.55	87.65	87.65	-1.52%	1,239,429
Aug 14, 2026	88.42	89.21	87.55	89.00	89.00	1.09%	1,045,581
Aug 13, 2026	88.24	89.47	87.09	88.04	88.04	-0.96%	1,402,492
Aug 12, 2026	88.46	89.89	87.26	88.89	88.89	0.77%	1,059,432
Aug 11, 2026	89.19	89.77	87.87	88.21	88.21	-1.11%	1,650,074
Aug 10, 2026	89.30	90.25	88.91	89.20	89.20	-0.26%	1,041,135
Aug 7, 2026	87.86	89.52	87.13	89.43	89.43	1.75%	1,197,697
Aug 6, 2026	88.96	89.61	87.67	87.89	87.89	-0.64%	1,048,766
Aug 5, 2026	89.26	89.94	88.23	88.46	88.46	-0.74%	1,592,740
Aug 4, 2026	87.12	89.47	85.57	89.12	89.12	3.16%	1,449,006
Aug 3, 2026	85.56	87.00	84.89	86.39	86.39	1.33%	1,732,133
Jul 31, 2026	87.36	87.39	84.87	85.26	85.26	-2.10%	2,099,598
Jul 30, 2026	86.76	87.37	84.93	87.09	87.09	1.68%	1,883,690
Jul 29, 2026	88.71	90.20	85.42	85.65	85.65	-4.79%	3,033,625
Jul 28, 2026	90.92	91.50	87.11	89.96	89.96	-6.42%	5,378,372
Jul 27, 2026	96.18	97.32	95.52	96.13	96.13	0.63%	2,738,714
Jul 24, 2026	93.54	95.99	93.27	95.53	95.53	2.51%	1,025,064
Jul 23, 2026	92.50	95.29	91.72	93.19	93.19	1.61%	1,575,853
Jul 22, 2026	90.92	92.36	90.76	91.71	91.71	1.30%	1,003,223
Jul 21, 2026	90.48	91.47	89.65	90.53	90.53	-0.29%	978,182
Jul 20, 2026	91.93	93.14	90.20	90.79	90.79	-0.75%	2,206,245
Jul 17, 2026	90.34	93.10	90.33	91.48	91.48	0.93%	1,625,884
Jul 16, 2026	88.35	90.64	88.35	90.64	90.64	2.13%	1,223,024
Jul 15, 2026	89.32	89.99	88.25	88.75	88.75	-0.84%	1,235,993
Jul 14, 2026	89.99	90.49	88.65	89.50	89.50	0.09%	1,364,039
Jul 13, 2026	90.56	91.38	89.18	89.42	89.42	-1.64%	1,265,586
Jul 10, 2026	90.58	91.27	90.06	90.91	90.91	0.53%	600,519
Jul 9, 2026	89.96	91.08	89.48	90.43	90.43	0.67%	978,915
Jul 8, 2026	90.80	91.25	89.57	89.83	89.83	-1.91%	1,054,347
Jul 7, 2026	94.50	94.50	91.36	91.58	91.58	-2.41%	1,442,562
Jul 6, 2026	92.58	94.23	91.93	93.84	93.84	1.45%	1,499,000
Jul 2, 2026	92.30	93.20	90.95	92.50	92.50	0.62%	1,257,145
Jul 1, 2026	91.82	92.74	91.31	91.93	91.93	0.22%	1,178,217
Jun 30, 2026	90.98	92.60	89.73	91.73	91.73	1.75%	1,634,971
Jun 29, 2026	90.40	91.98	88.84	90.15	90.15	-1.17%	1,567,963
Jun 26, 2026	88.94	91.45	88.86	91.22	91.22	2.43%	2,299,996