5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-9.46%
3 MONTH PERFORMANCE
-10.95%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
-4.15%
1 YEAR PERFORMANCE
-4.52%
Textron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $76.19 | $76.74 (0.72%) | $76.93 | $76.19 | 7,395 | |
| 12/24/2024 | $76.19 | $77.24 (1.38%) | $77.26 | $75.70 | 435,522 | $14.44 B |
| 12/23/2024 | $76.15 | $76.44 (0.38%) | $76.58 | $75.48 | 1.27 M | $14.29 B |
| 12/20/2024 | $75.54 | $76.85 (1.73%) | $77.59 | $75.36 | 3.65 M | $14.37 B |
| 12/19/2024 | $76.46 | $75.82 (-0.84%) | $77.20 | $75.76 | 1.63 M | $14.18 B |
| 12/18/2024 | $80.01 | $76.11 (-4.87%) | $80.60 | $76.03 | 2.34 M | $14.23 B |
| 12/17/2024 | $81.08 | $80.07 (-1.25%) | $81.77 | $79.86 | 940,434 | $14.97 B |
| 12/16/2024 | $81.14 | $81.34 (0.25%) | $82.00 | $80.60 | 935,361 | $15.21 B |
| 12/13/2024 | $80.95 | $80.92 (-0.04%) | $81.41 | $80.67 | 874,333 | $15.13 B |
| 12/12/2024 | $82.01 | $81.09 (-1.12%) | $82.01 | $80.97 | 893,920 | $15.16 B |
| 12/11/2024 | $82.56 | $82.13 (-0.52%) | $82.82 | $81.91 | 1.12 M | $15.35 B |
| 12/10/2024 | $82.49 | $82.07 (-0.51%) | $82.95 | $81.00 | 1.15 M | $15.34 B |
| 12/09/2024 | $82.60 | $82.43 (-0.21%) | $83.33 | $82.03 | 1.17 M | $15.41 B |
| 12/06/2024 | $83.55 | $82.66 (-1.07%) | $84.11 | $82.37 | 1.32 M | $15.45 B |
| 12/05/2024 | $84.83 | $83.11 (-2.03%) | $85.36 | $82.94 | 1.14 M | $15.54 B |
| 12/04/2024 | $85.05 | $85.07 (0.02%) | $85.38 | $84.51 | 815,500 | $15.90 B |
| 12/03/2024 | $85.46 | $85.18 (-0.33%) | $85.69 | $84.75 | 633,400 | $15.93 B |
| 12/02/2024 | $85.66 | $85.46 (-0.23%) | $86.12 | $84.79 | 919,300 | $15.98 B |
| 11/29/2024 | $85.62 | $85.63 (0.01%) | $85.93 | $85.07 | 588,000 | $16.01 B |
| 11/27/2024 | $85.24 | $85.08 (-0.19%) | $86.20 | $85.01 | 664,709 | $15.91 B |
| 11/26/2024 | $85.26 | $85.13 (-0.15%) | $85.55 | $84.24 | 849,704 | $15.92 B |
| 11/25/2024 | $85.85 | $85.75 (-0.12%) | $86.70 | $85.58 | 1.13 M | $16.03 B |
| 11/22/2024 | $84.26 | $85.38 (1.33%) | $85.54 | $84.14 | 744,000 | $15.96 B |
| 11/21/2024 | $82.25 | $83.96 (2.08%) | $84.11 | $81.79 | 1.19 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 |