5 DAY PERFORMANCE
-0.01%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
-1.41%
1 YEAR PERFORMANCE
-18.21%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.51 | $72.72 (-1.07%) | $74.34 | $72.43 | 1.16 M | $13.49 B |
| 03/11/2025 | $75.35 | $73.65 (-2.26%) | $75.63 | $73.07 | 1.52 M | $13.67 B |
| 03/10/2025 | $74.99 | $75.44 (0.6%) | $77.10 | $74.70 | 1.45 M | $14.00 B |
| 03/07/2025 | $73.40 | $75.42 (2.75%) | $75.90 | $72.76 | 2.58 M | $14.00 B |
| 03/06/2025 | $72.00 | $73.37 (1.9%) | $73.65 | $71.60 | 1.55 M | $13.62 B |
| 03/05/2025 | $70.68 | $72.37 (2.39%) | $72.50 | $70.68 | 1.88 M | $13.43 B |
| 03/04/2025 | $73.36 | $70.19 (-4.32%) | $73.47 | $70.14 | 2.46 M | $13.02 B |
| 03/03/2025 | $75.49 | $74.02 (-1.95%) | $75.91 | $73.67 | 1.40 M | $13.74 B |
| 02/28/2025 | $73.72 | $74.73 (1.37%) | $74.87 | $73.44 | 1.46 M | $13.87 B |
| 02/27/2025 | $73.18 | $73.25 (0.1%) | $73.73 | $72.81 | 909,038 | $13.59 B |
| 02/26/2025 | $73.19 | $73.07 (-0.16%) | $73.63 | $72.68 | 920,914 | $13.56 B |
| 02/25/2025 | $72.82 | $73.24 (0.58%) | $73.52 | $72.53 | 1.17 M | $13.59 B |
| 02/24/2025 | $72.88 | $72.53 (-0.48%) | $73.68 | $72.12 | 1.23 M | $13.46 B |
| 02/21/2025 | $72.82 | $72.34 (-0.66%) | $72.83 | $71.67 | 1.65 M | $13.42 B |
| 02/20/2025 | $72.56 | $72.43 (-0.18%) | $72.84 | $72.07 | 969,701 | $13.44 B |
| 02/19/2025 | $72.07 | $72.60 (0.74%) | $72.88 | $71.94 | 1.24 M | $13.47 B |
| 02/18/2025 | $72.77 | $72.44 (-0.45%) | $72.80 | $71.94 | 1.65 M | $13.44 B |
| 02/14/2025 | $73.31 | $72.28 (-1.4%) | $73.68 | $72.03 | 1.58 M | $13.41 B |
| 02/13/2025 | $73.18 | $73.10 (-0.11%) | $74.07 | $72.92 | 1.29 M | $13.56 B |
| 02/12/2025 | $73.09 | $72.80 (-0.4%) | $73.64 | $72.62 | 1.13 M | $13.51 B |
| 02/11/2025 | $73.53 | $74.00 (0.64%) | $74.59 | $73.51 | 959,749 | $13.73 B |
| 02/10/2025 | $74.78 | $73.93 (-1.14%) | $74.84 | $73.90 | 1.17 M | $13.72 B |
| 02/07/2025 | $75.56 | $74.52 (-1.38%) | $75.56 | $74.26 | 1.11 M | $13.83 B |
| 02/06/2025 | $74.64 | $75.26 (0.83%) | $75.34 | $74.34 | 1.12 M | $13.97 B |
| 02/05/2025 | $75.72 | $74.55 (-1.55%) | $75.81 | $74.17 | 1.50 M | $13.83 B |
| 02/04/2025 | $75.28 | $75.39 (0.15%) | $76.01 | $75.26 | 913,146 | $13.99 B |
| 02/03/2025 | $75.33 | $75.43 (0.13%) | $76.00 | $74.12 | 1.10 M | $14.00 B |
| 01/31/2025 | $76.80 | $76.51 (-0.38%) | $77.43 | $76.22 | 840,207 | $14.20 B |
| 01/30/2025 | $76.56 | $76.69 (0.17%) | $77.27 | $76.25 | 1.22 M | $14.23 B |
| 01/29/2025 | $76.61 | $76.22 (-0.51%) | $77.21 | $76.06 | 1.24 M | $14.14 B |
| 01/28/2025 | $78.71 | $76.82 (-2.4%) | $79.18 | $76.80 | 1.58 M | $14.26 B |
| 01/27/2025 | $77.40 | $78.80 (1.81%) | $79.03 | $77.22 | 1.70 M | $14.62 B |
| 01/24/2025 | $77.46 | $77.20 (-0.34%) | $78.80 | $77.17 | 1.93 M | $14.33 B |
| 01/23/2025 | $79.45 | $78.21 (-1.56%) | $79.67 | $78.06 | 1.93 M | $14.51 B |
| 01/22/2025 | $77.79 | $78.41 (0.8%) | $79.49 | $76.02 | 2.52 M | $14.55 B |
| 01/21/2025 | $80.00 | $81.20 (1.5%) | $81.24 | $80.00 | 1.82 M | $15.07 B |
| 01/17/2025 | $79.47 | $79.16 (-0.39%) | $79.71 | $79.12 | 1.11 M | $14.80 B |
| 01/16/2025 | $78.56 | $78.84 (0.36%) | $79.02 | $78.42 | 1.03 M | $14.74 B |
| 01/15/2025 | $80.00 | $78.56 (-1.8%) | $80.00 | $78.12 | 1.03 M | $14.69 B |
| 01/14/2025 | $77.39 | $78.04 (0.84%) | $78.18 | $76.98 | 1.61 M | $14.59 B |
| 01/13/2025 | $75.36 | $76.97 (2.14%) | $76.98 | $75.19 | 1.24 M | $14.39 B |
| 01/10/2025 | $75.37 | $75.65 (0.37%) | $76.16 | $75.28 | 1.26 M | $14.14 B |
| 01/08/2025 | $75.24 | $76.00 (1.01%) | $76.35 | $74.89 | 1.07 M | $14.21 B |
| 01/07/2025 | $75.55 | $75.60 (0.07%) | $76.09 | $75.00 | 1.41 M | $14.13 B |
| 01/06/2025 | $76.34 | $75.41 (-1.22%) | $77.20 | $75.18 | 1.68 M | $14.10 B |
| 01/03/2025 | $75.83 | $75.73 (-0.13%) | $76.11 | $75.09 | 1.19 M | $14.16 B |
| 01/02/2025 | $76.95 | $75.79 (-1.51%) | $77.19 | $75.23 | 1.18 M | $14.17 B |
| 12/31/2024 | $76.64 | $76.49 (-0.2%) | $77.15 | $76.05 | 784,163 | $14.30 B |
| 12/30/2024 | $76.12 | $76.56 (0.58%) | $76.83 | $75.34 | 686,410 | $14.31 B |
| 12/27/2024 | $76.80 | $77.21 (0.53%) | $77.75 | $76.20 | 736,547 | $14.44 B |
| 12/26/2024 | $77.00 | $77.40 (0.52%) | $77.68 | $76.69 | 795,500 | $14.47 B |
| 12/24/2024 | $76.19 | $77.24 (1.38%) | $77.26 | $75.70 | 435,522 | $14.44 B |
| 12/23/2024 | $76.15 | $76.44 (0.38%) | $76.58 | $75.48 | 1.27 M | $14.29 B |
| 12/20/2024 | $75.54 | $76.85 (1.73%) | $77.59 | $75.36 | 3.65 M | $14.37 B |
| 12/19/2024 | $76.46 | $75.82 (-0.84%) | $77.20 | $75.76 | 1.63 M | $14.18 B |
| 12/18/2024 | $80.01 | $76.11 (-4.87%) | $80.60 | $76.03 | 2.34 M | $14.23 B |
| 12/17/2024 | $81.08 | $80.07 (-1.25%) | $81.77 | $79.86 | 940,434 | $14.97 B |
| 12/16/2024 | $81.14 | $81.34 (0.25%) | $82.00 | $80.60 | 935,361 | $15.21 B |
| 12/13/2024 | $80.95 | $80.92 (-0.04%) | $81.41 | $80.67 | 874,333 | $15.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
