Textron Inc. - TXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	81.3	81.45	81.45	82.18	80.82	1.65M
September 04, 2025	79.94	81.33	81.33	81.33	79.44	793,357
September 03, 2025	79.42	79.7	79.7	79.71	78.99	1.54M
September 02, 2025	79.28	79.53	79.53	79.93	78.48	1.91M
August 29, 2025	80.41	80.16	80.16	80.92	79.84	1.29M
August 28, 2025	82.11	80.46	80.46	82.21	79.79	935,215
August 27, 2025	81.37	81.89	81.89	82.12	81.15	679,117
August 26, 2025	80.96	81.38	81.38	81.65	80.75	1.19M
August 25, 2025	81.44	80.76	80.76	81.63	80.75	674,630
August 22, 2025	80.1	81.53	81.53	82.27	79.87	876,754
August 21, 2025	79.12	79.48	79.48	79.78	78.88	1.01M
August 20, 2025	79.53	79.29	79.29	80.04	79.24	1.43M
August 19, 2025	79	79.68	79.68	80.48	78.8	1.14M
August 18, 2025	79	79.07	79.07	79.89	78.85	1.57M
August 15, 2025	80.58	78.89	78.89	80.58	78.86	1.35M
August 14, 2025	80.86	80.32	80.32	80.86	80.09	973,309
August 13, 2025	78.71	81.35	81.35	81.65	78.59	1.87M
August 12, 2025	77.88	78.54	78.54	78.94	77.63	1.26M
August 11, 2025	77.12	77.58	77.58	77.93	77.12	1.64M
August 08, 2025	77.45	77.02	77.02	77.66	76.93	744,907
August 07, 2025	78.01	77.38	77.38	78.19	76.45	877,900
August 06, 2025	78.3	77.47	77.47	78.6	77.35	1.28M
August 05, 2025	78.04	78.22	78.22	78.27	77.17	1.29M
August 04, 2025	77.37	77.81	77.81	77.82	76.93	1.14M
August 01, 2025	76.72	77.23	77.23	77.46	75.8	1.36M
July 31, 2025	77.71	77.77	77.77	78.47	77.16	1.8M
July 30, 2025	78.49	78.05	78.05	78.69	77.33	2.71M
July 29, 2025	79.36	78.14	78.14	79.51	77.91	2.91M
July 28, 2025	80.02	78.56	78.56	80.24	78.36	2.4M
July 25, 2025	80.45	79.5	79.5	80.61	77.62	4.3M
July 24, 2025	86.7	80.93	80.93	87.8	80.34	4.15M
July 23, 2025	87	87.21	87.21	87.75	86.63	2.43M
July 22, 2025	84.73	86.04	86.04	86.23	84.54	1.27M
July 21, 2025	85	84.75	84.75	85.57	84.53	1.7M
July 18, 2025	85.5	85	85	85.7	84.22	1.46M
July 17, 2025	84.14	85.36	85.36	85.57	84.14	1.41M
July 16, 2025	84.56	84.14	84.14	84.91	82.81	1.25M
July 15, 2025	85.5	84.45	84.45	86.18	84.33	2.38M
July 14, 2025	84.66	85.39	85.39	85.44	84.12	1.32M
July 11, 2025	84.53	85.02	85.02	85.28	84.19	1.17M
July 10, 2025	83.93	85.23	85.23	85.28	83.38	2.2M
July 09, 2025	82.55	82.47	82.47	82.78	81.5	753,805
July 08, 2025	81.44	82.12	82.12	82.83	81.16	1.28M
July 07, 2025	82.32	81.37	81.37	83.04	81.01	1.33M
July 03, 2025	82	82.23	82.23	82.38	81.65	907,016
July 02, 2025	80.89	81.94	81.94	81.97	80.18	968,413
July 01, 2025	78.86	80.98	80.98	81.23	78.37	1.49M
June 30, 2025	80.21	80.29	80.29	80.89	80.04	1.25M
June 27, 2025	80.35	80.34	80.34	80.74	79.57	2.42M
June 26, 2025	79.9	80.26	80.26	81.16	79.63	1.56M
June 25, 2025	78.8	79.28	79.28	79.72	78.32	1.49M
June 24, 2025	77.92	78.76	78.76	79.06	77	2.19M
June 23, 2025	76.92	77.5	77.5	78.05	76.67	1.86M
June 20, 2025	77.13	76.98	76.98	77.54	76.27	3.14M
June 18, 2025	76.96	76.61	76.61	78.08	76.55	1.95M
June 17, 2025	76.88	76.86	76.86	77.52	76.51	2.15M
June 16, 2025	78.05	77.24	77.24	78.14	76.83	1.05M
June 13, 2025	77.58	77.38	77.38	79.55	77.17	1.41M
June 12, 2025	76.21	77.8	77.78	77.86	75.75	1.43M
June 11, 2025	77.96	76.8	76.8	77.96	76.1	1.21M

Textron Inc. (TXT) NYSE