Textron Inc. - TXT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82.95	83.49	83.49	84.2	82.53	1.36M
September 25, 2025	82.43	82.35	82.35	82.86	81.9	1.24M
September 24, 2025	83	82.76	82.76	83.41	82.57	1.32M
September 23, 2025	83.72	83.01	83.01	84.33	82.37	1.13M
September 22, 2025	83.34	83.49	83.49	83.69	82.58	1.28M
September 19, 2025	84	83.62	83.62	84.08	83.29	2.49M
September 18, 2025	83.03	83.92	83.92	84.06	82.91	1.06M
September 17, 2025	83.48	82.71	82.71	84.72	82.68	2.07M
September 16, 2025	82.95	83.43	83.43	84.42	82.06	1.89M
September 15, 2025	81.6	82.23	82.23	82.66	81.24	1.81M
September 12, 2025	82.07	81.23	81.23	82.33	81.23	986,921
September 11, 2025	81.08	82.24	82.22	82.52	80.61	1.11M
September 10, 2025	80.4	81.02	81	81.55	80.16	950,301
September 09, 2025	82.44	80.53	80.51	82.44	80.22	1.07M
September 08, 2025	81.48	82.74	82.72	82.86	80.25	1.82M
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

Textron Inc. (TXT) NYSE