5 DAY PERFORMANCE
+10.42%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+21.66%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $88.96 | $87.89 (-1.2%) | $89.61 | $87.67 | 1.26 M | $15.38 B |
| 08/05/2026 | $89.26 | $88.46 (-0.9%) | $89.94 | $88.23 | 1.60 M | $15.48 B |
| 08/04/2026 | $87.12 | $89.12 (2.3%) | $89.47 | $85.57 | 1.49 M | $15.60 B |
| 08/03/2026 | $85.56 | $86.39 (0.97%) | $87.00 | $84.89 | 1.74 M | $15.12 B |
| 07/31/2026 | $87.36 | $85.26 (-2.4%) | $87.39 | $84.87 | 2.25 M | $14.92 B |
| 07/30/2026 | $86.76 | $87.09 (0.38%) | $87.37 | $84.93 | 2.13 M | $15.24 B |
| 07/29/2026 | $88.71 | $85.65 (-3.45%) | $90.20 | $85.42 | 3.18 M | $14.99 B |
| 07/28/2026 | $90.92 | $89.96 (-1.06%) | $91.50 | $87.11 | 5.43 M | $15.74 B |
| 07/27/2026 | $96.18 | $96.13 (-0.05%) | $97.32 | $95.52 | 2.77 M | $16.82 B |
| 07/24/2026 | $93.54 | $95.53 (2.13%) | $95.99 | $93.27 | 1.03 M | $16.72 B |
| 07/23/2026 | $92.50 | $93.19 (0.75%) | $95.29 | $91.72 | 1.59 M | $16.42 B |
| 07/22/2026 | $90.92 | $91.71 (0.87%) | $92.36 | $90.76 | 1.02 M | $16.16 B |
| 07/21/2026 | $90.48 | $90.53 (0.06%) | $91.47 | $89.65 | 1.01 M | $15.95 B |
| 07/20/2026 | $91.93 | $90.79 (-1.24%) | $93.14 | $90.20 | 2.24 M | $16.00 B |
| 07/17/2026 | $90.34 | $91.48 (1.26%) | $93.10 | $90.33 | 1.64 M | $16.12 B |
| 07/16/2026 | $88.35 | $90.64 (2.59%) | $90.64 | $88.35 | 1.25 M | $15.97 B |
| 07/15/2026 | $89.32 | $88.75 (-0.64%) | $89.99 | $88.25 | 1.29 M | $15.64 B |
| 07/14/2026 | $89.99 | $89.50 (-0.54%) | $90.49 | $88.65 | 1.37 M | $15.77 B |
| 07/13/2026 | $90.56 | $89.42 (-1.26%) | $91.38 | $89.18 | 1.33 M | $15.75 B |
| 07/10/2026 | $90.58 | $90.91 (0.36%) | $91.27 | $90.06 | 607.70 K | $16.02 B |
| 07/09/2026 | $89.96 | $90.43 (0.52%) | $91.08 | $89.48 | 1.08 M | $15.93 B |
| 07/08/2026 | $90.80 | $89.83 (-1.07%) | $91.25 | $89.57 | 1.06 M | $15.83 B |
| 07/07/2026 | $94.50 | $91.58 (-3.09%) | $94.50 | $91.36 | 1.46 M | $16.13 B |
| 07/06/2026 | $92.58 | $93.84 (1.36%) | $94.23 | $91.93 | 1.53 M | $16.53 B |
| 07/02/2026 | $92.30 | $92.50 (0.22%) | $93.20 | $90.95 | 1.28 M | $16.30 B |
| 07/01/2026 | $91.82 | $91.93 (0.12%) | $92.74 | $91.31 | 1.33 M | $16.20 B |
| 06/30/2026 | $90.98 | $91.73 (0.82%) | $92.60 | $89.73 | 1.65 M | $16.16 B |
| 06/29/2026 | $90.40 | $90.15 (-0.28%) | $91.98 | $88.84 | 1.94 M | $15.88 B |
| 06/26/2026 | $88.94 | $91.22 (2.56%) | $91.45 | $88.86 | 2.35 M | $16.07 B |
| 06/25/2026 | $86.53 | $89.06 (2.92%) | $89.08 | $86.15 | 2.15 M | $15.69 B |
| 06/24/2026 | $86.54 | $86.54 (0%) | $87.80 | $86.12 | 1.85 M | $15.25 B |
| 06/23/2026 | $86.92 | $86.40 (-0.6%) | $87.56 | $86.36 | 1.59 M | $15.22 B |
| 06/22/2026 | $88.77 | $86.94 (-2.06%) | $88.78 | $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 |
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.
