5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+5.74%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+21.47%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $88.48 | $86.94 (-1.74%) | $88.77 | $85.94 | 2.10 M | $15.32 B |
| 06/18/2026 | $94.47 | $89.47 (-5.29%) | $94.47 | $87.17 | 4.31 M | $15.76 B |
| 06/17/2026 | $92.92 | $92.69 (-0.25%) | $95.03 | $92.17 | 944.66 K | $16.33 B |
| 06/16/2026 | $93.46 | $93.74 (0.3%) | $94.70 | $93.46 | 1.15 M | $16.51 B |
| 06/15/2026 | $94.01 | $93.75 (-0.28%) | $95.01 | $92.65 | 1.87 M | $16.52 B |
| 06/12/2026 | $94.38 | $92.82 (-1.65%) | $94.47 | $92.20 | 1.45 M | $16.35 B |
| 06/11/2026 | $92.06 | $93.75 (1.84%) | $94.73 | $91.78 | 1.14 M | $16.52 B |
| 06/10/2026 | $93.51 | $91.33 (-2.33%) | $94.50 | $91.25 | 1.15 M | $16.09 B |
| 06/09/2026 | $91.94 | $93.29 (1.47%) | $93.90 | $91.22 | 1.23 M | $16.44 B |
| 06/08/2026 | $91.09 | $91.43 (0.37%) | $92.10 | $90.59 | 1.16 M | $16.11 B |
| 06/05/2026 | $91.21 | $91.08 (-0.14%) | $92.43 | $90.66 | 1.29 M | $16.05 B |
| 06/04/2026 | $92.26 | $91.09 (-1.27%) | $92.51 | $90.55 | 1.28 M | $16.05 B |
| 06/03/2026 | $90.78 | $91.38 (0.66%) | $92.82 | $90.30 | 1.34 M | $16.10 B |
| 06/02/2026 | $89.81 | $91.37 (1.74%) | $91.85 | $89.60 | 1.45 M | $16.10 B |
| 06/01/2026 | $90.58 | $89.59 (-1.09%) | $90.58 | $89.02 | 1.42 M | $15.78 B |
| 05/29/2026 | $91.52 | $91.76 (0.26%) | $92.24 | $90.67 | 2.14 M | $16.17 B |
| 05/28/2026 | $92.36 | $91.92 (-0.48%) | $93.36 | $91.51 | 1.54 M | $16.19 B |
| 05/27/2026 | $93.00 | $92.32 (-0.73%) | $93.62 | $92.12 | 843.41 K | $16.26 B |
| 05/26/2026 | $92.38 | $92.68 (0.32%) | $93.00 | $92.18 | 855.28 K | $16.33 B |
| 05/22/2026 | $90.59 | $91.83 (1.37%) | $91.91 | $90.54 | 843.70 K | $16.18 B |
| 05/21/2026 | $88.90 | $90.24 (1.51%) | $90.84 | $87.90 | 1.00 M | $15.90 B |
| 05/20/2026 | $88.77 | $89.52 (0.84%) | $90.13 | $87.83 | 1.08 M | $15.77 B |
| 05/19/2026 | $90.38 | $88.18 (-2.43%) | $90.60 | $87.92 | 1.01 M | $15.54 B |
| 05/18/2026 | $89.02 | $90.59 (1.76%) | $91.00 | $88.50 | 1.24 M | $15.96 B |
| 05/15/2026 | $90.99 | $88.77 (-2.44%) | $91.14 | $88.72 | 1.63 M | $15.64 B |
| 05/14/2026 | $92.00 | $91.54 (-0.5%) | $92.20 | $90.57 | 1.06 M | $16.13 B |
| 05/13/2026 | $90.64 | $91.38 (0.82%) | $92.05 | $89.20 | 1.38 M | $16.10 B |
| 05/12/2026 | $91.67 | $90.82 (-0.93%) | $91.71 | $89.16 | 1.18 M | $16.00 B |
| 05/11/2026 | $91.11 | $91.66 (0.6%) | $92.17 | $90.31 | 1.39 M | $16.15 B |
| 05/08/2026 | $91.96 | $91.01 (-1.03%) | $91.96 | $90.31 | 1.38 M | $16.03 B |
| 05/07/2026 | $92.98 | $91.59 (-1.49%) | $93.43 | $91.42 | 1.19 M | $16.14 B |
| 05/06/2026 | $92.86 | $93.09 (0.25%) | $93.95 | $92.05 | 1.18 M | $16.40 B |
| 05/05/2026 | $91.58 | $91.63 (0.05%) | $92.26 | $90.30 | 1.30 M | $16.14 B |
| 05/04/2026 | $95.00 | $90.94 (-4.27%) | $95.00 | $90.52 | 1.64 M | $16.02 B |
| 05/01/2026 | $95.98 | $94.72 (-1.31%) | $96.64 | $93.75 | 1.86 M | $16.69 B |
| 04/30/2026 | $97.13 | $95.96 (-1.2%) | $97.61 | $91.47 | 3.71 M | $16.91 B |
| 04/29/2026 | $88.09 | $89.78 (1.92%) | $90.15 | $87.98 | 2.61 M | $15.82 B |
| 04/28/2026 | $87.79 | $88.14 (0.4%) | $89.33 | $87.54 | 903.83 K | $15.53 B |
| 04/27/2026 | $88.22 | $88.48 (0.29%) | $89.12 | $87.79 | 1.11 M | $15.59 B |
| 04/24/2026 | $89.78 | $87.96 (-2.03%) | $89.81 | $86.77 | 1.22 M | $15.50 B |
| 04/23/2026 | $89.77 | $90.37 (0.67%) | $90.90 | $89.19 | 1.19 M | $15.92 B |
| 04/22/2026 | $91.31 | $89.46 (-2.03%) | $91.31 | $89.18 | 1.46 M | $15.76 B |
| 04/21/2026 | $91.54 | $90.79 (-0.82%) | $92.02 | $89.71 | 1.57 M | $16.00 B |
| 04/20/2026 | $91.21 | $91.50 (0.32%) | $92.02 | $91.16 | 599.71 K | $16.12 B |
| 04/17/2026 | $90.81 | $91.61 (0.88%) | $92.94 | $90.81 | 982.92 K | $16.14 B |
| 04/16/2026 | $90.32 | $90.27 (-0.06%) | $91.21 | $89.87 | 894.46 K | $15.90 B |
| 04/15/2026 | $92.11 | $90.49 (-1.76%) | $92.59 | $89.60 | 1.24 M | $15.94 B |
| 04/14/2026 | $92.94 | $92.65 (-0.31%) | $93.33 | $92.00 | 849.42 K | $16.32 B |
| 04/13/2026 | $91.14 | $93.11 (2.16%) | $93.31 | $90.89 | 1.13 M | $16.40 B |
| 04/10/2026 | $91.52 | $91.39 (-0.14%) | $91.79 | $90.59 | 840.25 K | $16.10 B |
| 04/09/2026 | $91.00 | $91.41 (0.45%) | $91.99 | $90.58 | 1.06 M | $16.10 B |
| 04/08/2026 | $90.56 | $91.37 (0.89%) | $91.85 | $90.00 | 1.31 M | $16.10 B |
| 04/07/2026 | $87.90 | $87.68 (-0.25%) | $88.55 | $87.27 | 943.13 K | $15.45 B |
| 04/06/2026 | $87.55 | $88.54 (1.13%) | $88.57 | $87.10 | 710.41 K | $15.60 B |
| 04/02/2026 | $88.00 | $88.05 (0.06%) | $89.66 | $87.07 | 783.44 K | $15.51 B |
| 04/01/2026 | $87.90 | $88.91 (1.15%) | $89.72 | $87.63 | 1.22 M | $15.66 B |
| 03/31/2026 | $87.00 | $87.56 (0.64%) | $88.04 | $85.74 | 1.52 M | $15.43 B |
| 03/30/2026 | $88.24 | $85.95 (-2.6%) | $88.50 | $85.61 | 1.16 M | $15.14 B |
| 03/27/2026 | $88.38 | $87.47 (-1.03%) | $88.61 | $87.23 | 986.50 K | $15.41 B |
| 03/26/2026 | $89.96 | $88.89 (-1.19%) | $90.75 | $88.38 | 1.31 M | $15.66 B |
| 03/25/2026 | $91.39 | $90.71 (-0.74%) | $92.04 | $90.28 | 1.20 M | $15.98 B |
| 03/24/2026 | $88.20 | $90.58 (2.7%) | $91.33 | $88.20 | 1.55 M | $15.96 B |
| 03/23/2026 | $90.90 | $89.03 (-2.06%) | $91.00 | $88.96 | 1.66 M | $15.69 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.
