5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
+15.07%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+24.02%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $91.95 | $93.83 (2.04%) | $94.02 | $91.72 | 1.57 M | $17.54 B |
| 01/08/2026 | $90.38 | $91.71 (1.47%) | $92.84 | $89.20 | 2.12 M | $17.15 B |
| 01/07/2026 | $90.62 | $88.58 (-2.25%) | $91.87 | $88.21 | 2.12 M | $16.56 B |
| 01/06/2026 | $89.13 | $90.07 (1.05%) | $90.12 | $88.49 | 1.72 M | $16.84 B |
| 01/05/2026 | $87.62 | $89.00 (1.57%) | $89.44 | $87.51 | 2.39 M | $16.64 B |
| 01/02/2026 | $87.51 | $87.05 (-0.53%) | $87.72 | $86.46 | 1.77 M | $16.27 B |
| 12/31/2025 | $88.57 | $87.17 (-1.58%) | $88.66 | $86.92 | 1.51 M | $16.30 B |
| 12/30/2025 | $88.91 | $88.34 (-0.64%) | $89.10 | $88.05 | 1.21 M | $16.52 B |
| 12/29/2025 | $90.12 | $88.74 (-1.53%) | $90.43 | $88.62 | 961.43 K | $16.59 B |
| 12/26/2025 | $90.87 | $90.22 (-0.72%) | $90.87 | $89.75 | 691.80 K | $16.87 B |
| 12/24/2025 | $90.52 | $90.87 (0.39%) | $90.87 | $90.18 | 651.03 K | $16.99 B |
| 12/23/2025 | $90.82 | $90.50 (-0.35%) | $91.02 | $90.18 | 1.13 M | $16.92 B |
| 12/22/2025 | $89.73 | $90.88 (1.28%) | $91.22 | $89.51 | 1.46 M | $16.99 B |
| 12/19/2025 | $87.84 | $89.46 (1.84%) | $89.92 | $87.75 | 2.68 M | $16.73 B |
| 12/18/2025 | $87.60 | $87.96 (0.41%) | $88.89 | $87.00 | 1.90 M | $16.44 B |
| 12/17/2025 | $86.39 | $87.44 (1.22%) | $88.18 | $86.22 | 2.31 M | $16.35 B |
| 12/16/2025 | $87.55 | $86.33 (-1.39%) | $87.64 | $85.62 | 1.57 M | $16.14 B |
| 12/15/2025 | $87.63 | $87.94 (0.35%) | $88.00 | $86.83 | 1.87 M | $16.44 B |
| 12/12/2025 | $86.66 | $87.17 (0.59%) | $88.12 | $86.59 | 2.14 M | $16.30 B |
| 12/11/2025 | $85.58 | $86.85 (1.48%) | $87.61 | $84.57 | 1.50 M | $16.24 B |
| 12/10/2025 | $83.86 | $85.10 (1.48%) | $85.53 | $83.86 | 1.48 M | $15.91 B |
| 12/09/2025 | $83.86 | $83.90 (0.05%) | $84.81 | $83.86 | 1.03 M | $15.69 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 |
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.
