5 DAY PERFORMANCE
+16.63%
1 MONTH PERFORMANCE
+11.58%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+12.58%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $81.16 | $79.69 (-1.81%) | $81.43 | $79.62 | 3.71 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 |
| 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 |
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.
