5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+5.89%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+12.69%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+5.37%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $83.86 | $83.90 (0.05%) | $84.81 | $83.86 | 1.01 M | $15.80 B |
| 12/08/2025 | $83.58 | $84.41 (0.99%) | $84.65 | $83.08 | 1.08 M | $15.78 B |
| 12/05/2025 | $83.07 | $83.47 (0.48%) | $83.54 | $82.23 | 1.91 M | $15.61 B |
| 12/04/2025 | $84.00 | $83.14 (-1.02%) | $84.49 | $82.73 | 1.81 M | $15.54 B |
| 12/03/2025 | $82.70 | $83.70 (1.21%) | $83.82 | $82.46 | 971.92 K | $15.65 B |
| 12/02/2025 | $82.41 | $82.43 (0.02%) | $82.63 | $81.54 | 1.04 M | $15.41 B |
| 12/01/2025 | $82.37 | $82.00 (-0.45%) | $83.22 | $81.86 | 1.03 M | $15.33 B |
| 11/28/2025 | $82.93 | $83.16 (0.28%) | $83.38 | $82.81 | 616.11 K | $15.55 B |
| 11/26/2025 | $83.13 | $83.04 (-0.11%) | $83.70 | $82.95 | 905.40 K | $15.52 B |
| 11/25/2025 | $82.68 | $82.92 (0.29%) | $83.29 | $82.40 | 1.15 M | $15.50 B |
| 11/24/2025 | $81.25 | $82.39 (1.4%) | $82.95 | $80.64 | 1.94 M | $15.40 B |
| 11/21/2025 | $79.67 | $81.33 (2.08%) | $81.91 | $79.39 | 1.33 M | $15.21 B |
| 11/20/2025 | $80.81 | $79.53 (-1.58%) | $81.29 | $79.02 | 1.27 M | $14.87 B |
| 11/19/2025 | $79.60 | $79.78 (0.23%) | $80.01 | $79.20 | 1.33 M | $14.92 B |
| 11/18/2025 | $80.05 | $79.85 (-0.25%) | $80.46 | $79.32 | 952.55 K | $14.93 B |
| 11/17/2025 | $80.76 | $80.06 (-0.87%) | $81.23 | $79.67 | 948.54 K | $14.97 B |
| 11/14/2025 | $80.84 | $80.72 (-0.15%) | $81.53 | $80.39 | 1.45 M | $15.09 B |
| 11/13/2025 | $82.41 | $81.45 (-1.16%) | $83.12 | $81.13 | 965.80 K | $15.23 B |
| 11/12/2025 | $82.33 | $82.48 (0.18%) | $83.30 | $82.33 | 1.05 M | $15.42 B |
| 11/11/2025 | $82.23 | $82.45 (0.27%) | $82.83 | $81.59 | 681.50 K | $15.41 B |
| 11/10/2025 | $82.06 | $82.06 (0%) | $82.70 | $80.77 | 1.44 M | $15.34 B |
| 11/07/2025 | $80.33 | $82.03 (2.12%) | $82.09 | $80.08 | 1.37 M | $15.34 B |
| 11/06/2025 | $80.29 | $80.43 (0.17%) | $81.27 | $80.06 | 900.10 K | $15.04 B |
| 11/05/2025 | $79.46 | $80.27 (1.02%) | $81.00 | $79.28 | 1.27 M | $15.01 B |
| 11/04/2025 | $79.44 | $79.76 (0.4%) | $79.99 | $78.84 | 1.49 M | $14.91 B |
| 11/03/2025 | $80.41 | $79.98 (-0.53%) | $80.66 | $79.40 | 1.29 M | $14.95 B |
| 10/31/2025 | $79.21 | $80.81 (2.02%) | $81.31 | $79.05 | 1.41 M | $15.11 B |
| 10/30/2025 | $79.67 | $79.42 (-0.31%) | $81.16 | $79.38 | 1.23 M | $14.85 B |
| 10/29/2025 | $80.07 | $79.99 (-0.1%) | $81.19 | $79.08 | 1.80 M | $14.95 B |
| 10/28/2025 | $80.26 | $79.95 (-0.39%) | $80.46 | $79.33 | 1.60 M | $14.95 B |
| 10/27/2025 | $81.23 | $80.47 (-0.94%) | $81.23 | $80.00 | 1.93 M | $15.04 B |
| 10/24/2025 | $80.18 | $81.22 (1.3%) | $81.31 | $79.41 | 2.41 M | $14.55 B |
| 10/23/2025 | $83.08 | $79.47 (-4.35%) | $83.62 | $78.12 | 3.74 M | $14.24 B |
| 10/22/2025 | $82.96 | $82.58 (-0.46%) | $83.57 | $82.09 | 2.46 M | $14.79 B |
| 10/21/2025 | $82.32 | $83.02 (0.85%) | $84.12 | $82.32 | 1.24 M | $14.87 B |
| 10/20/2025 | $82.03 | $82.40 (0.45%) | $82.46 | $81.77 | 1.04 M | $14.76 B |
| 10/17/2025 | $80.97 | $81.36 (0.48%) | $81.80 | $80.93 | 1.05 M | $14.84 B |
| 10/16/2025 | $82.85 | $81.65 (-1.45%) | $83.07 | $81.40 | 861.04 K | $14.89 B |
| 10/15/2025 | $84.25 | $82.51 (-2.07%) | $84.48 | $81.70 | 1.22 M | $15.05 B |
| 10/14/2025 | $81.53 | $83.76 (2.74%) | $84.04 | $80.65 | 996.58 K | $15.28 B |
| 10/13/2025 | $82.35 | $81.74 (-0.74%) | $82.84 | $81.71 | 1.45 M | $14.91 B |
| 10/10/2025 | $85.05 | $81.53 (-4.14%) | $85.16 | $81.39 | 1.20 M | $14.87 B |
| 10/09/2025 | $86.21 | $84.64 (-1.82%) | $86.37 | $84.51 | 1.25 M | $15.44 B |
| 10/08/2025 | $85.36 | $86.22 (1.01%) | $86.27 | $84.57 | 1.02 M | $15.72 B |
| 10/07/2025 | $87.54 | $85.03 (-2.87%) | $87.94 | $84.98 | 926.01 K | $15.51 B |
| 10/06/2025 | $87.35 | $87.34 (-0.01%) | $87.92 | $86.65 | 1.29 M | $15.93 B |
| 10/03/2025 | $86.35 | $86.85 (0.58%) | $87.32 | $86.34 | 1.50 M | $15.84 B |
| 10/02/2025 | $85.24 | $86.35 (1.3%) | $86.48 | $85.24 | 1.13 M | $15.75 B |
| 10/01/2025 | $84.03 | $85.21 (1.4%) | $85.59 | $83.85 | 1.76 M | $15.54 B |
| 09/30/2025 | $83.96 | $84.49 (0.63%) | $84.59 | $83.59 | 1.27 M | $15.41 B |
| 09/29/2025 | $84.00 | $84.03 (0.04%) | $84.50 | $83.29 | 1.46 M | $15.33 B |
| 09/26/2025 | $83.00 | $83.49 (0.59%) | $84.20 | $82.53 | 1.40 M | $15.23 B |
| 09/25/2025 | $82.43 | $82.35 (-0.1%) | $82.86 | $81.90 | 1.24 M | $15.02 B |
| 09/24/2025 | $83.00 | $82.76 (-0.29%) | $83.41 | $82.57 | 1.32 M | $15.09 B |
| 09/23/2025 | $83.72 | $83.01 (-0.85%) | $84.33 | $82.37 | 1.13 M | $15.14 B |
| 09/22/2025 | $83.34 | $83.49 (0.18%) | $83.69 | $82.58 | 1.28 M | $15.23 B |
| 09/19/2025 | $84.00 | $83.62 (-0.45%) | $84.08 | $83.29 | 2.49 M | $15.25 B |
| 09/18/2025 | $83.03 | $83.92 (1.07%) | $84.06 | $82.91 | 1.06 M | $15.31 B |
| 09/17/2025 | $83.48 | $82.71 (-0.92%) | $84.72 | $82.68 | 2.07 M | $15.08 B |
| 09/16/2025 | $82.95 | $83.43 (0.58%) | $84.42 | $82.06 | 1.89 M | $15.22 B |
| 09/15/2025 | $81.60 | $82.23 (0.77%) | $82.66 | $81.24 | 1.81 M | $15.00 B |
| 09/12/2025 | $82.07 | $81.23 (-1.02%) | $82.33 | $81.23 | 986.92 K | $14.81 B |
| 09/11/2025 | $81.08 | $82.24 (1.43%) | $82.52 | $80.61 | 1.11 M | $15.00 B |
| 09/10/2025 | $80.40 | $81.02 (0.77%) | $81.55 | $80.16 | 950.30 K | $14.78 B |
| 09/09/2025 | $82.44 | $80.53 (-2.32%) | $82.44 | $80.22 | 1.07 M | $14.69 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.
