-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
-4.03% -
6 MONTH PERFORMANCE
-4.37% -
YEAR-TO-DATE PERFORMANCE
+5.93% -
1 YEAR PERFORMANCE
+9.20%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $84.26 | $85.21 (1.13%) | $85.46 | $84.14 | 158,858 | $15.93 B |
| 11/21/2024 | $82.25 | $83.96 (2.08%) | $84.11 | $81.79 | 1.15 M | $15.70 B |
| 11/20/2024 | $81.62 | $81.86 (0.29%) | $82.13 | $81.34 | 1.21 M | $15.30 B |
| 11/19/2024 | $82.62 | $81.28 (-1.62%) | $82.83 | $81.17 | 1.51 M | $15.20 B |
| 11/18/2024 | $84.69 | $83.34 (-1.59%) | $84.99 | $83.17 | 1.39 M | $15.58 B |
| 11/15/2024 | $85.92 | $84.91 (-1.18%) | $86.99 | $84.87 | 1.12 M | $15.87 B |
| 11/14/2024 | $87.81 | $86.10 (-1.95%) | $87.96 | $86.03 | 1.28 M | $16.10 B |
| 11/13/2024 | $86.98 | $87.57 (0.68%) | $88.23 | $86.95 | 1.17 M | $16.37 B |
| 11/12/2024 | $88.01 | $86.94 (-1.22%) | $88.38 | $86.83 | 1.25 M | $16.25 B |
| 11/11/2024 | $88.37 | $88.10 (-0.31%) | $89.28 | $87.87 | 808,870 | $16.47 B |
| 11/08/2024 | $87.72 | $87.56 (-0.18%) | $89.20 | $87.46 | 1.25 M | $16.37 B |
| 11/07/2024 | $87.76 | $87.87 (0.13%) | $88.50 | $87.00 | 1.23 M | $16.43 B |
| 11/06/2024 | $87.03 | $87.91 (1.01%) | $88.35 | $86.13 | 1.70 M | $16.44 B |
| 11/05/2024 | $82.35 | $83.34 (1.2%) | $83.37 | $82.13 | 1.09 M | $15.58 B |
| 11/04/2024 | $81.44 | $82.04 (0.74%) | $82.85 | $81.44 | 1.03 M | $15.34 B |
| 11/01/2024 | $81.01 | $81.46 (0.56%) | $81.87 | $80.35 | 1.18 M | $15.23 B |
| 10/31/2024 | $82.00 | $80.42 (-1.93%) | $82.49 | $80.37 | 1.17 M | $15.04 B |
| 10/30/2024 | $81.39 | $82.06 (0.82%) | $82.71 | $80.76 | 1.46 M | $15.34 B |
| 10/29/2024 | $82.74 | $81.77 (-1.17%) | $83.19 | $81.68 | 1.25 M | $15.29 B |
| 10/28/2024 | $82.71 | $83.27 (0.68%) | $83.79 | $82.50 | 1.00 M | $15.57 B |
| 10/25/2024 | $82.87 | $82.35 (-0.63%) | $83.46 | $81.87 | 1.63 M | $15.80 B |
| 10/24/2024 | $82.00 | $81.49 (-0.62%) | $82.66 | $80.54 | 3.05 M | $15.63 B |
| 10/23/2024 | $87.47 | $86.87 (-0.69%) | $87.99 | $86.48 | 925,679 | $16.67 B |
| 10/22/2024 | $89.09 | $87.55 (-1.73%) | $89.09 | $86.70 | 810,321 | $16.80 B |
| 10/21/2024 | $90.32 | $89.39 (-1.03%) | $91.30 | $89.05 | 1.11 M | $17.15 B |
| 10/18/2024 | $90.67 | $90.05 (-0.68%) | $90.67 | $89.54 | 995,643 | $17.28 B |
| 10/17/2024 | $87.94 | $90.32 (2.71%) | $90.39 | $87.59 | 1.25 M | $17.33 B |
| 10/16/2024 | $87.87 | $87.64 (-0.26%) | $88.46 | $87.53 | 1.11 M | $16.81 B |
| 10/15/2024 | $88.80 | $87.85 (-1.07%) | $89.12 | $87.76 | 682,849 | $16.85 B |
| 10/14/2024 | $87.74 | $88.43 (0.79%) | $88.49 | $87.42 | 722,478 | $16.97 B |
| 10/11/2024 | $86.35 | $87.96 (1.86%) | $88.08 | $86.35 | 662,500 | $16.88 B |
| 10/10/2024 | $85.50 | $86.35 (0.99%) | $86.54 | $85.32 | 715,400 | $16.57 B |
| 10/09/2024 | $84.74 | $86.34 (1.89%) | $86.88 | $84.51 | 933,647 | $16.56 B |
| 10/08/2024 | $85.64 | $84.99 (-0.76%) | $86.52 | $84.31 | 1.22 M | $16.31 B |
| 10/07/2024 | $86.24 | $85.78 (-0.53%) | $86.35 | $85.42 | 994,235 | $16.46 B |
| 10/04/2024 | $87.13 | $86.74 (-0.45%) | $87.50 | $86.13 | 683,445 | $16.64 B |
| 10/03/2024 | $86.78 | $86.11 (-0.77%) | $86.83 | $85.54 | 825,100 | $16.52 B |
| 10/02/2024 | $87.46 | $86.98 (-0.55%) | $87.87 | $86.76 | 776,700 | $16.69 B |
| 10/01/2024 | $87.80 | $87.45 (-0.4%) | $88.21 | $86.46 | 929,211 | $16.78 B |
| 09/30/2024 | $87.49 | $88.58 (1.25%) | $88.62 | $87.03 | 1.09 M | $16.99 B |
| 09/27/2024 | $87.00 | $87.75 (0.86%) | $87.87 | $86.81 | 1.20 M | $16.84 B |
| 09/26/2024 | $86.28 | $86.56 (0.32%) | $87.05 | $85.82 | 1.01 M | $16.61 B |
| 09/25/2024 | $85.00 | $85.49 (0.58%) | $86.41 | $84.98 | 1.20 M | $16.40 B |
| 09/24/2024 | $87.09 | $86.68 (-0.47%) | $87.45 | $85.80 | 1.10 M | $16.63 B |
| 09/23/2024 | $87.20 | $86.89 (-0.36%) | $87.44 | $86.45 | 953,948 | $16.67 B |
| 09/20/2024 | $88.58 | $87.91 (-0.76%) | $88.62 | $87.40 | 2.53 M | $16.87 B |
| 09/19/2024 | $89.02 | $88.94 (-0.09%) | $89.30 | $88.35 | 1.17 M | $17.06 B |
| 09/18/2024 | $89.04 | $87.49 (-1.74%) | $89.20 | $87.21 | 1.30 M | $16.79 B |
| 09/17/2024 | $88.50 | $88.69 (0.21%) | $89.37 | $88.04 | 820,300 | $17.02 B |
| 09/16/2024 | $88.46 | $88.33 (-0.15%) | $89.33 | $87.83 | 760,600 | $16.95 B |
| 09/13/2024 | $87.19 | $87.70 (0.58%) | $88.09 | $86.92 | 792,322 | $16.83 B |
| 09/12/2024 | $86.18 | $86.95 (0.89%) | $86.98 | $85.71 | 678,000 | $16.68 B |
| 09/11/2024 | $86.34 | $86.44 (0.12%) | $86.66 | $84.20 | 881,901 | $16.58 B |
| 09/10/2024 | $87.00 | $86.53 (-0.54%) | $87.06 | $85.60 | 732,808 | $16.60 B |
| 09/09/2024 | $86.26 | $86.88 (0.72%) | $87.65 | $86.09 | 921,100 | $16.67 B |
| 09/06/2024 | $87.20 | $85.71 (-1.71%) | $88.32 | $85.55 | 901,000 | $16.44 B |
| 09/05/2024 | $88.34 | $87.23 (-1.26%) | $88.34 | $86.57 | 812,400 | $16.74 B |
| 09/04/2024 | $88.75 | $88.55 (-0.23%) | $89.66 | $88.18 | 956,019 | $16.99 B |
| 09/03/2024 | $90.41 | $88.94 (-1.63%) | $90.76 | $88.50 | 971,850 | $17.06 B |
| 08/30/2024 | $90.37 | $91.20 (0.92%) | $91.48 | $89.43 | 1.06 M | $17.50 B |
| 08/29/2024 | $90.75 | $90.20 (-0.61%) | $91.11 | $89.89 | 652,613 | $17.31 B |
| 08/28/2024 | $89.68 | $90.10 (0.47%) | $90.69 | $89.54 | 464,051 | $17.29 B |
| 08/27/2024 | $89.99 | $89.53 (-0.51%) | $89.99 | $89.40 | 423,744 | $17.18 B |
| 08/26/2024 | $90.27 | $90.06 (-0.23%) | $90.93 | $89.95 | 429,333 | $17.28 B |
| 08/23/2024 | $89.24 | $89.91 (0.75%) | $90.38 | $88.80 | 788,717 | $17.25 B |
| 08/22/2024 | $88.67 | $88.77 (0.11%) | $88.98 | $88.13 | 518,700 | $17.03 B |