Textron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	86.53	89.08	86.15	89.06	89.06	2.91%	2,004,001
Jun 24, 2026	86.54	87.80	86.12	86.54	86.54	0.16%	1,785,491
Jun 23, 2026	86.92	87.56	86.36	86.40	86.40	-0.62%	1,380,852
Jun 22, 2026	88.77	88.78	85.94	86.94	86.94	-2.83%	2,101,244
Jun 18, 2026	94.47	94.47	87.17	89.47	89.47	-3.47%	4,284,042
Jun 17, 2026	92.92	95.03	92.17	92.69	92.69	-1.12%	944,428
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