5 DAY PERFORMANCE
+9.85%
1 MONTH PERFORMANCE
+24.28%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
+2.74%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+17.28%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $86.58 | $85.23 (-1.56%) | $88.13 | $84.23 | 2.14 M | $14.60 B |
| 11/04/2026 | $88.74 | $86.65 (-2.36%) | $89.17 | $83.15 | 2.24 M | $14.84 B |
| 11/03/2026 | $88.35 | $87.75 (-0.68%) | $88.82 | $86.25 | 1.67 M | $15.03 B |
| 11/02/2026 | $86.33 | $88.53 (2.55%) | $88.55 | $86.11 | 1.80 M | $15.16 B |
| 10/30/2026 | $87.22 | $85.70 (-1.74%) | $89.10 | $85.02 | 2.71 M | $14.79 B |
| 10/29/2026 | $85.28 | $87.46 (2.56%) | $89.90 | $84.10 | 4.28 M | $15.09 B |
| 10/28/2026 | $78.04 | $78.32 (0.36%) | $78.67 | $77.57 | 1.78 M | $13.51 B |
| 10/27/2026 | $78.02 | $78.18 (0.21%) | $78.40 | $77.44 | 999.33 K | $13.49 B |
| 10/26/2026 | $77.32 | $78.11 (1.02%) | $78.43 | $77.28 | 984.06 K | $13.48 B |
| 10/23/2026 | $77.17 | $76.83 (-0.44%) | $77.17 | $76.18 | 1.50 M | $13.21 B |
| 10/22/2026 | $76.83 | $78.04 (1.57%) | $78.29 | $76.71 | 1.39 M | $13.42 B |
| 10/21/2026 | $77.73 | $77.28 (-0.58%) | $77.74 | $76.64 | 1.46 M | $13.29 B |
| 10/20/2026 | $76.24 | $77.15 (1.19%) | $77.27 | $75.88 | 1.27 M | $13.26 B |
| 10/19/2026 | $75.41 | $76.20 (1.05%) | $76.44 | $75.05 | 1.10 M | $13.10 B |
| 10/16/2026 | $75.72 | $75.93 (0.28%) | $76.81 | $75.00 | 1.69 M | $13.06 B |
| 10/15/2026 | $74.58 | $75.15 (0.76%) | $75.44 | $74.10 | 1.45 M | $12.92 B |
| 10/14/2026 | $74.21 | $73.80 (-0.55%) | $74.84 | $73.57 | 1.41 M | $12.69 B |
| 10/13/2026 | $75.86 | $74.44 (-1.87%) | $76.22 | $73.85 | 2.02 M | $12.80 B |
| 10/12/2026 | $74.33 | $75.78 (1.95%) | $76.12 | $73.76 | 2.36 M | $13.03 B |
| 10/09/2026 | $73.38 | $74.16 (1.06%) | $74.32 | $72.61 | 1.49 M | $12.75 B |
| 10/08/2026 | $72.14 | $73.22 (1.5%) | $73.61 | $71.87 | 2.06 M | $12.59 B |
| 10/07/2026 | $75.06 | $73.03 (-2.7%) | $75.32 | $72.88 | 2.42 M | $12.56 B |
| 10/06/2026 | $75.93 | $75.53 (-0.53%) | $76.11 | $75.28 | 1.61 M | $12.99 B |
| 10/05/2026 | $77.02 | $75.75 (-1.65%) | $77.64 | $75.55 | 1.64 M | $13.02 B |
| 10/02/2026 | $77.73 | $77.26 (-0.6%) | $77.80 | $76.61 | 2.29 M | $13.28 B |
| 10/01/2026 | $76.00 | $77.17 (1.54%) | $77.22 | $75.61 | 1.33 M | $13.27 B |
| 09/30/2026 | $77.96 | $76.20 (-2.26%) | $78.14 | $76.18 | 1.92 M | $13.10 B |
| 09/29/2026 | $77.25 | $77.63 (0.49%) | $77.71 | $76.10 | 1.96 M | $13.35 B |
| 09/28/2026 | $76.02 | $77.37 (1.78%) | $77.90 | $75.51 | 1.98 M | $13.30 B |
| 09/25/2026 | $76.13 | $76.59 (0.6%) | $77.22 | $75.89 | 1.70 M | $13.17 B |
| 09/24/2026 | $76.50 | $76.02 (-0.63%) | $77.09 | $75.86 | 1.73 M | $13.07 B |
| 09/23/2026 | $77.49 | $76.81 (-0.88%) | $78.20 | $76.44 | 2.25 M | $13.21 B |
| 09/22/2026 | $80.03 | $77.88 (-2.69%) | $80.10 | $77.83 | 1.77 M | $13.39 B |
| 09/21/2026 | $80.21 | $79.41 (-1%) | $80.28 | $79.33 | 1.36 M | $13.65 B |
| 09/18/2026 | $81.16 | $79.69 (-1.81%) | $81.43 | $79.62 | 3.72 M | $13.70 B |
| 09/17/2026 | $81.67 | $80.91 (-0.93%) | $81.93 | $80.71 | 1.90 M | $13.91 B |
| 09/16/2026 | $80.85 | $80.71 (-0.17%) | $81.89 | $80.40 | 1.32 M | $13.88 B |
| 09/15/2026 | $80.88 | $80.72 (-0.2%) | $81.54 | $80.11 | 1.53 M | $13.88 B |
| 09/14/2026 | $80.19 | $80.58 (0.49%) | $82.79 | $80.06 | 2.55 M | $13.85 B |
| 09/11/2026 | $80.44 | $81.00 (0.7%) | $81.17 | $79.71 | 1.75 M | $13.93 B |
| 09/10/2026 | $79.38 | $79.20 (-0.23%) | $79.82 | $78.12 | 1.72 M | $13.62 B |
| 09/09/2026 | $79.22 | $79.89 (0.85%) | $81.24 | $78.44 | 3.13 M | $13.74 B |
| 09/08/2026 | $79.02 | $79.54 (0.66%) | $79.76 | $78.21 | 1.46 M | $13.68 B |
| 09/04/2026 | $78.90 | $79.07 (0.22%) | $79.40 | $78.69 | 2.06 M | $13.60 B |
| 09/03/2026 | $79.88 | $79.37 (-0.64%) | $79.92 | $78.43 | 1.72 M | $13.65 B |
| 09/02/2026 | $80.11 | $79.24 (-1.09%) | $80.59 | $79.09 | 1.74 M | $13.87 B |
| 09/01/2026 | $80.16 | $79.71 (-0.56%) | $80.84 | $79.51 | 1.24 M | $13.71 B |
| 08/31/2026 | $82.43 | $80.56 (-2.27%) | $82.50 | $80.56 | 1.52 M | $13.85 B |
| 08/28/2026 | $82.69 | $83.04 (0.42%) | $83.75 | $82.45 | 1.98 M | $14.53 B |
| 08/27/2026 | $82.90 | $82.35 (-0.66%) | $83.08 | $81.95 | 1.53 M | $14.41 B |
| 08/26/2026 | $82.39 | $83.31 (1.12%) | $83.46 | $81.93 | 1.30 M | $14.58 B |
| 08/25/2026 | $82.90 | $81.80 (-1.33%) | $83.39 | $81.70 | 1.15 M | $14.32 B |
| 08/24/2026 | $83.05 | $82.13 (-1.11%) | $83.76 | $82.00 | 1.25 M | $14.37 B |
| 08/21/2026 | $85.08 | $82.95 (-2.5%) | $85.08 | $82.68 | 1.83 M | $14.52 B |
| 08/20/2026 | $85.50 | $84.37 (-1.32%) | $86.36 | $84.33 | 1.32 M | $14.77 B |
| 08/19/2026 | $87.38 | $86.29 (-1.25%) | $87.97 | $86.09 | 1.34 M | $15.10 B |
| 08/18/2026 | $87.78 | $87.13 (-0.74%) | $88.24 | $86.93 | 904.72 K | $15.25 B |
| 08/17/2026 | $88.47 | $87.65 (-0.93%) | $89.16 | $87.55 | 1.25 M | $15.34 B |
| 08/14/2026 | $88.42 | $89.00 (0.66%) | $89.21 | $87.55 | 1.05 M | $15.58 B |
| 08/13/2026 | $88.24 | $88.04 (-0.23%) | $89.47 | $87.09 | 1.42 M | $15.41 B |
| 08/12/2026 | $88.46 | $88.89 (0.49%) | $89.89 | $87.26 | 1.16 M | $15.56 B |
| 08/11/2026 | $89.19 | $88.21 (-1.1%) | $89.77 | $87.87 | 1.75 M | $15.44 B |
| 08/10/2026 | $89.30 | $89.20 (-0.11%) | $90.25 | $88.91 | 1.07 M | $15.61 B |
| 08/07/2026 | $87.86 | $89.43 (1.79%) | $89.52 | $87.13 | 1.23 M | $15.65 B |
| 08/06/2026 | $88.96 | $87.89 (-1.2%) | $89.61 | $87.67 | 1.27 M | $15.38 B |
| 08/05/2026 | $89.26 | $88.46 (-0.9%) | $89.94 | $88.23 | 1.60 M | $15.48 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.
