5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-11.03%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-26.64%
YEAR-TO-DATE PERFORMANCE
-13.64%
1 YEAR PERFORMANCE
-28.65%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $64.72 | $66.04 (2.04%) | $66.83 | $64.72 | 1.56 M | $12.25 B |
| 04/16/2025 | $65.22 | $64.98 (-0.37%) | $66.07 | $64.56 | 1.22 M | $12.06 B |
| 04/15/2025 | $65.54 | $65.42 (-0.18%) | $66.55 | $65.30 | 731,723 | $12.14 B |
| 04/14/2025 | $66.00 | $65.99 (-0.02%) | $66.72 | $65.23 | 1.34 M | $12.25 B |
| 04/11/2025 | $64.51 | $65.68 (1.81%) | $65.77 | $63.19 | 1.26 M | $12.19 B |
| 04/10/2025 | $65.00 | $64.52 (-0.74%) | $65.83 | $62.75 | 1.58 M | $11.97 B |
| 04/09/2025 | $60.20 | $66.78 (10.93%) | $67.19 | $60.01 | 2.16 M | $12.39 B |
| 04/08/2025 | $63.91 | $60.93 (-4.66%) | $64.01 | $59.94 | 1.70 M | $11.31 B |
| 04/07/2025 | $60.27 | $61.09 (1.36%) | $62.91 | $57.70 | 2.70 M | $11.34 B |
| 04/04/2025 | $64.84 | $60.72 (-6.35%) | $64.84 | $60.38 | 3.24 M | $11.27 B |
| 04/03/2025 | $70.29 | $66.87 (-4.87%) | $71.09 | $66.83 | 1.98 M | $12.41 B |
| 04/02/2025 | $71.25 | $72.48 (1.73%) | $73.02 | $71.24 | 1.15 M | $13.45 B |
| 04/01/2025 | $72.03 | $72.16 (0.18%) | $73.18 | $71.33 | 1.22 M | $13.39 B |
| 03/31/2025 | $72.65 | $72.25 (-0.55%) | $73.10 | $71.80 | 1.57 M | $13.41 B |
| 03/28/2025 | $74.92 | $73.00 (-2.56%) | $75.27 | $72.88 | 1.08 M | $13.55 B |
| 03/27/2025 | $75.30 | $75.28 (-0.03%) | $75.59 | $74.73 | 1.08 M | $13.97 B |
| 03/26/2025 | $74.92 | $75.17 (0.33%) | $75.49 | $74.67 | 1.10 M | $13.95 B |
| 03/25/2025 | $74.68 | $74.64 (-0.05%) | $75.21 | $74.29 | 2.11 M | $13.85 B |
| 03/24/2025 | $73.78 | $74.28 (0.68%) | $74.78 | $73.43 | 2.19 M | $13.78 B |
| 03/21/2025 | $73.00 | $73.08 (0.11%) | $73.72 | $72.53 | 3.15 M | $13.56 B |
| 03/20/2025 | $73.88 | $73.49 (-0.53%) | $74.51 | $73.30 | 2.66 M | $13.64 B |
| 03/19/2025 | $74.20 | $74.44 (0.32%) | $75.01 | $74.15 | 1.83 M | $13.81 B |
| 03/18/2025 | $74.50 | $74.25 (-0.34%) | $74.94 | $73.88 | 1.06 M | $13.78 B |
| 03/17/2025 | $73.00 | $74.62 (2.22%) | $75.17 | $72.46 | 1.26 M | $13.85 B |
| 03/14/2025 | $73.08 | $73.19 (0.15%) | $73.67 | $72.67 | 1.13 M | $13.58 B |
| 03/13/2025 | $72.39 | $71.99 (-0.55%) | $73.11 | $71.35 | 1.37 M | $13.36 B |
| 03/12/2025 | $73.51 | $72.72 (-1.07%) | $74.34 | $72.43 | 1.16 M | $13.49 B |
| 03/11/2025 | $75.35 | $73.65 (-2.26%) | $75.63 | $73.07 | 1.52 M | $13.67 B |
| 03/10/2025 | $74.99 | $75.44 (0.6%) | $77.10 | $74.70 | 1.45 M | $14.00 B |
| 03/07/2025 | $73.40 | $75.42 (2.75%) | $75.90 | $72.76 | 2.58 M | $14.00 B |
| 03/06/2025 | $72.00 | $73.37 (1.9%) | $73.65 | $71.60 | 1.55 M | $13.62 B |
| 03/05/2025 | $70.68 | $72.37 (2.39%) | $72.50 | $70.68 | 1.88 M | $13.43 B |
| 03/04/2025 | $73.36 | $70.19 (-4.32%) | $73.47 | $70.14 | 2.46 M | $13.02 B |
| 03/03/2025 | $75.49 | $74.02 (-1.95%) | $75.91 | $73.67 | 1.40 M | $13.74 B |
| 02/28/2025 | $73.72 | $74.73 (1.37%) | $74.87 | $73.44 | 1.46 M | $13.87 B |
| 02/27/2025 | $73.18 | $73.25 (0.1%) | $73.73 | $72.81 | 909,038 | $13.59 B |
| 02/26/2025 | $73.19 | $73.07 (-0.16%) | $73.63 | $72.68 | 920,914 | $13.56 B |
| 02/25/2025 | $72.82 | $73.24 (0.58%) | $73.52 | $72.53 | 1.17 M | $13.59 B |
| 02/24/2025 | $72.88 | $72.53 (-0.48%) | $73.68 | $72.12 | 1.23 M | $13.46 B |
| 02/21/2025 | $72.82 | $72.34 (-0.66%) | $72.83 | $71.67 | 1.65 M | $13.42 B |
| 02/20/2025 | $72.56 | $72.43 (-0.18%) | $72.84 | $72.07 | 969,701 | $13.44 B |
| 02/19/2025 | $72.07 | $72.60 (0.74%) | $72.88 | $71.94 | 1.24 M | $13.47 B |
| 02/18/2025 | $72.77 | $72.44 (-0.45%) | $72.80 | $71.94 | 1.65 M | $13.44 B |
| 02/14/2025 | $73.31 | $72.28 (-1.4%) | $73.68 | $72.03 | 1.58 M | $13.41 B |
| 02/13/2025 | $73.18 | $73.10 (-0.11%) | $74.07 | $72.92 | 1.29 M | $13.56 B |
| 02/12/2025 | $73.09 | $72.80 (-0.4%) | $73.64 | $72.62 | 1.13 M | $13.51 B |
| 02/11/2025 | $73.53 | $74.00 (0.64%) | $74.59 | $73.51 | 959,749 | $13.73 B |
| 02/10/2025 | $74.78 | $73.93 (-1.14%) | $74.84 | $73.90 | 1.17 M | $13.72 B |
| 02/07/2025 | $75.56 | $74.52 (-1.38%) | $75.56 | $74.26 | 1.11 M | $13.83 B |
| 02/06/2025 | $74.64 | $75.26 (0.83%) | $75.34 | $74.34 | 1.12 M | $13.97 B |
| 02/05/2025 | $75.72 | $74.55 (-1.55%) | $75.81 | $74.17 | 1.50 M | $13.83 B |
| 02/04/2025 | $75.28 | $75.39 (0.15%) | $76.01 | $75.26 | 913,146 | $13.99 B |
| 02/03/2025 | $75.33 | $75.43 (0.13%) | $76.00 | $74.12 | 1.10 M | $14.00 B |
| 01/31/2025 | $76.80 | $76.51 (-0.38%) | $77.43 | $76.22 | 840,207 | $14.20 B |
| 01/30/2025 | $76.56 | $76.69 (0.17%) | $77.27 | $76.25 | 1.22 M | $14.23 B |
| 01/29/2025 | $76.61 | $76.22 (-0.51%) | $77.21 | $76.06 | 1.24 M | $14.14 B |
| 01/28/2025 | $78.71 | $76.82 (-2.4%) | $79.18 | $76.80 | 1.58 M | $14.26 B |
| 01/27/2025 | $77.40 | $78.80 (1.81%) | $79.03 | $77.22 | 1.70 M | $14.62 B |
| 01/24/2025 | $77.46 | $77.20 (-0.34%) | $78.80 | $77.17 | 1.93 M | $14.33 B |
| 01/23/2025 | $79.45 | $78.21 (-1.56%) | $79.67 | $78.06 | 1.93 M | $14.51 B |
| 01/22/2025 | $77.79 | $78.41 (0.8%) | $79.49 | $76.02 | 2.52 M | $14.55 B |
| 01/21/2025 | $80.00 | $81.20 (1.5%) | $81.24 | $80.00 | 1.82 M | $15.07 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.
