NYSE - Delayed Quote
USD
Textron Inc. (TXT)
79.07
-0.30
(-0.38%)
At close: September 4 at 4:00:02 PM EDT
78.96
-0.11
(-0.14%)
After hours: September 4 at 7:43:26 PM EDT
Trade Textron on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
78.90
79.40
78.69
79.07
79.07
2,061,400
Sep 3, 2026
79.88
79.92
78.43
79.37
79.37
1,718,800
Sep 2, 2026
80.11
80.59
79.09
79.24
79.24
1,744,500
Sep 1, 2026
80.16
80.84
79.51
79.71
79.71
1,241,600
Aug 31, 2026
82.43
82.50
80.56
80.56
80.56
1,517,600
Aug 28, 2026
82.69
83.75
82.45
83.04
83.04
1,983,400
Aug 27, 2026
82.90
83.08
81.95
82.35
82.35
1,533,200
Aug 26, 2026
82.39
83.46
81.93
83.31
83.31
1,303,900
Aug 25, 2026
82.90
83.39
81.70
81.80
81.80
1,151,500
Aug 24, 2026
83.05
83.76
82.00
82.13
82.13
1,247,900
Aug 21, 2026
85.08
85.08
82.68
82.95
82.95
1,827,800
Aug 20, 2026
85.50
86.36
84.33
84.37
84.37
1,322,400
Aug 19, 2026
87.38
87.97
86.09
86.29
86.29
1,339,300
Aug 18, 2026
87.78
88.24
86.93
87.13
87.13
904,700
Aug 17, 2026
88.47
89.16
87.55
87.65
87.65
1,253,600
Aug 14, 2026
88.42
89.21
87.55
89.00
89.00
1,051,800
Aug 13, 2026
88.24
89.47
87.09
88.04
88.04
1,421,700
Aug 12, 2026
88.46
89.89
87.26
88.89
88.89
1,157,900
Aug 11, 2026
89.19
89.77
87.87
88.21
88.21
1,746,600
Aug 10, 2026
89.30
90.25
88.91
89.20
89.20
1,066,200
Aug 7, 2026
87.86
89.52
87.13
89.43
89.43
1,233,500
Aug 6, 2026
88.96
89.61
87.67
87.89
87.89
1,273,800
Aug 5, 2026
89.26
89.94
88.23
88.46
88.46
1,599,700
Aug 4, 2026
87.12
89.47
85.57
89.12
89.12
1,487,800
Aug 3, 2026
85.56
87.00
84.89
86.39
86.39
1,735,200
Jul 31, 2026
87.36
87.39
84.87
85.26
85.26
2,253,500
Jul 30, 2026
86.76
87.37
84.93
87.09
87.09
2,132,100
Jul 29, 2026
88.71
90.20
85.42
85.65
85.65
3,175,800
Jul 28, 2026
90.92
91.50
87.11
89.96
89.96
5,433,100
Jul 27, 2026
96.18
97.32
95.52
96.13
96.13
2,765,300
Jul 24, 2026
93.54
95.99
93.27
95.53
95.53
1,028,600
Jul 23, 2026
92.50
95.29
91.72
93.19
93.19
1,588,400
Jul 22, 2026
90.92
92.36
90.76
91.71
91.71
1,024,500
Jul 21, 2026
90.48
91.47
89.65
90.53
90.53
1,013,100
Jul 20, 2026
91.93
93.14
90.20
90.79
90.79
2,242,600
Jul 17, 2026
90.34
93.10
90.33
91.48
91.48
1,641,800
Jul 16, 2026
88.35
90.64
88.35
90.64
90.64
1,252,000
Jul 15, 2026
89.32
89.99
88.25
88.75
88.75
1,294,700
Jul 14, 2026
89.99
90.49
88.65
89.50
89.50
1,372,300
Jul 13, 2026
90.56
91.38
89.18
89.42
89.42
1,332,000
Jul 10, 2026
90.58
91.27
90.06
90.91
90.91
607,700
Jul 9, 2026
89.96
91.08
89.48
90.43
90.43
1,081,900
Jul 8, 2026
90.80
91.25
89.57
89.83
89.83
1,061,800
Jul 7, 2026
94.50
94.50
91.36
91.58
91.58
1,463,700
Jul 6, 2026
92.58
94.23
91.93
93.84
93.84
1,527,200
Jul 2, 2026
92.30
93.20
90.95
92.50
92.50
1,281,300
Jul 1, 2026
91.82
92.74
91.31
91.93
91.93
1,334,900
Jun 30, 2026
90.98
92.60
89.73
91.73
91.73
1,648,800
Jun 29, 2026
90.40
91.98
88.84
90.15
90.15
1,941,700
Jun 26, 2026
88.94
91.45
88.86
91.22
91.22
2,352,700
Jun 25, 2026
86.53
89.08
86.15
89.06
89.06
2,153,400
Jun 24, 2026
86.54
87.80
86.12
86.54
86.54
1,846,900
Jun 23, 2026
86.92
87.56
86.36
86.40
86.40
1,591,400
Jun 22, 2026
88.77
88.78
85.94
86.94
86.94
2,101,400
Jun 18, 2026
94.47
94.47
87.17
89.47
89.47
4,306,700
Jun 17, 2026
92.92
95.03
92.17
92.69
92.69
944,500
Jun 16, 2026
93.46
94.70
93.46
93.74
93.74
1,145,000
Jun 15, 2026
94.01
95.01
92.65
93.75
93.75
1,869,100
Jun 12, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
94.38
94.47
92.20
92.82
92.82
1,448,500
Jun 11, 2026
92.06
94.73
91.78
93.75
93.73
1,139,100
Jun 10, 2026
93.51
94.50
91.25
91.33
91.31
1,152,600
Jun 9, 2026
91.94
93.90
91.22
93.29
93.27
1,225,900
Jun 8, 2026
91.09
92.10
90.59
91.43
91.41
1,164,200
Jun 5, 2026
91.21
92.43
90.66
91.08
91.06
1,289,900
Jun 4, 2026
92.26
92.51
90.55
91.09
91.07
1,278,700
Jun 3, 2026
90.78
92.82
90.30
91.38
91.36
1,339,000
Jun 2, 2026
89.81
91.85
89.60
91.37
91.35
1,451,500
Jun 1, 2026
90.58
90.58
89.02
89.59
89.57
1,415,100
May 29, 2026
91.52
92.24
90.67
91.76
91.74
2,139,800
May 28, 2026
92.36
93.36
91.51
91.92
91.90
1,537,300
May 27, 2026
93.00
93.62
92.12
92.32
92.30
843,400
May 26, 2026
92.38
93.00
92.18
92.68
92.66
855,200
May 22, 2026
90.59
91.91
90.54
91.83
91.81
843,700
May 21, 2026
88.90
90.84
87.90
90.24
90.22
1,004,800
May 20, 2026
88.77
90.13
87.83
89.52
89.50
1,083,800
May 19, 2026
90.38
90.60
87.92
88.18
88.16
1,012,400
May 18, 2026
89.02
91.00
88.50
90.59
90.57
1,240,500
May 15, 2026
90.99
91.14
88.72
88.77
88.75
1,629,100
May 14, 2026
92.00
92.20
90.57
91.54
91.52
1,057,600
May 13, 2026
90.64
92.05
89.20
91.38
91.36
1,383,200
May 12, 2026
91.67
91.71
89.16
90.82
90.80
1,176,200
May 11, 2026
91.11
92.17
90.31
91.66
91.64
1,388,600
May 8, 2026
91.96
91.96
90.31
91.01
90.99
1,378,900
May 7, 2026
92.98
93.43
91.42
91.59
91.57
1,192,300
May 6, 2026
92.86
93.95
92.05
93.09
93.07
1,177,800
May 5, 2026
91.58
92.26
90.30
91.63
91.61
1,298,200
May 4, 2026
95.00
95.00
90.52
90.94
90.92
1,637,900
May 1, 2026
95.98
96.64
93.75
94.72
94.70
1,855,600
Apr 30, 2026
97.13
97.61
91.47
95.96
95.94
3,709,200
Apr 29, 2026
88.09
90.15
87.98
89.78
89.76
2,613,300
Apr 28, 2026
87.79
89.33
87.54
88.14
88.12
903,800
Apr 27, 2026
88.22
89.12
87.79
88.48
88.46
1,109,900
Apr 24, 2026
89.78
89.81
86.77
87.96
87.94
1,218,900
Apr 23, 2026
89.77
90.90
89.19
90.37
90.35
1,189,600
Apr 22, 2026
91.31
91.31
89.18
89.46
89.44
1,462,000
Apr 21, 2026
91.54
92.02
89.71
90.79
90.77
1,566,700
Apr 20, 2026
91.21
92.02
91.16
91.50
91.48
599,700
Apr 17, 2026
90.81
92.94
90.81
91.61
91.59
982,900
Apr 16, 2026
90.32
91.21
89.87
90.27
90.25
894,300
Apr 15, 2026
92.11
92.59
89.60
90.49
90.47
1,238,100
Apr 14, 2026
92.94
93.33
92.00
92.65
92.63
849,400
Apr 13, 2026
91.14
93.31
90.89
93.11
93.09
1,127,300
Apr 10, 2026
91.52
91.79
90.59
91.39
91.37
840,200
Apr 9, 2026
91.00
91.99
90.58
91.41
91.39
1,062,700
Apr 8, 2026
90.56
91.85
90.00
91.37
91.35
1,306,700
Apr 7, 2026
87.90
88.55
87.27
87.68
87.66
943,100
Apr 6, 2026
87.55
88.57
87.10
88.54
88.52
710,400
Apr 2, 2026
88.00
89.66
87.07
88.05
88.03
783,400
Apr 1, 2026
87.90
89.72
87.63
88.91
88.89
1,216,900
Mar 31, 2026
87.00
88.04
85.74
87.56
87.54
1,516,600
Mar 30, 2026
88.24
88.50
85.61
85.95
85.93
1,163,600
Mar 27, 2026
88.38
88.61
87.23
87.47
87.45
986,500
Mar 26, 2026
89.96
90.75
88.38
88.89
88.87
1,311,700
Mar 25, 2026
91.39
92.04
90.28
90.71
90.69
1,200,800
Mar 24, 2026
88.20
91.33
88.20
90.58
90.56
1,545,600
Mar 23, 2026
90.90
91.00
88.96
89.03
89.01
1,661,600
Mar 20, 2026
88.40
89.69
87.93
88.77
88.75
4,588,700
Mar 19, 2026
88.02
88.86
87.35
88.69
88.67
2,299,700
Mar 18, 2026
90.59
91.51
88.96
89.10
89.08
1,972,200
Mar 17, 2026
92.66
93.38
89.73
91.49
91.47
1,247,400
Mar 16, 2026
91.95
93.58
91.65
91.86
91.84
1,846,600
Mar 13, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
92.21
92.90
90.99
91.05
91.03
1,184,100
Mar 12, 2026
91.41
92.96
91.08
91.54
91.50
1,646,400
Mar 11, 2026
91.77
93.48
91.02
93.27
93.23
1,413,900
Mar 10, 2026
93.80
94.13
92.32
92.51
92.47
2,160,200
Mar 9, 2026
93.95
94.87
91.36
94.14
94.10
1,369,100
Mar 6, 2026
95.18
95.77
93.31
94.96
94.92
1,137,700
Mar 5, 2026
98.57
98.70
95.54
96.40
96.36
1,491,500
Mar 4, 2026
99.12
99.46
97.23
99.31
99.27
1,033,500
Mar 3, 2026
99.39
99.74
96.35
98.55
98.51
1,654,200
Mar 2, 2026
99.34
100.98
98.29
100.68
100.64
1,671,700
Feb 27, 2026
97.73
98.83
97.28
98.65
98.61
1,239,700
Feb 26, 2026
97.12
99.00
96.06
98.63
98.59
1,408,300
Feb 25, 2026
99.50
99.91
95.67
96.64
96.60
1,213,700
Feb 24, 2026
98.74
99.71
97.92
98.99
98.95
1,147,800
Feb 23, 2026
100.40
100.77
97.55
98.80
98.76
1,284,600
Feb 20, 2026
99.01
100.82
98.36
100.77
100.73
1,753,700
Feb 19, 2026
99.84
101.00
98.41
99.03
98.99
1,672,400
Feb 18, 2026
100.26
101.57
99.31
100.25
100.21
1,997,200
Feb 17, 2026
98.13
100.55
97.75
99.70
99.66
1,658,000
Feb 13, 2026
99.36
99.86
97.55
98.09
98.05
1,727,800
Feb 12, 2026
98.01
100.92
97.17
98.75
98.71
2,873,100
Feb 11, 2026
96.32
97.35
95.69
97.28
97.24
1,418,400
Feb 10, 2026
95.73
96.75
95.38
95.87
95.83
2,028,600
Feb 9, 2026
95.10
95.74
94.48
95.47
95.43
1,605,200
Feb 6, 2026
93.58
95.87
93.50
95.44
95.40
1,863,300
Feb 5, 2026
90.41
92.96
90.03
92.85
92.81
2,664,600
Feb 4, 2026
88.99
91.34
88.99
90.73
90.69
3,184,300
Feb 3, 2026
87.24
89.45
86.36
88.63
88.59
2,252,400
Feb 2, 2026
87.66
88.60
87.06
87.56
87.52
2,326,100
Jan 30, 2026
87.83
88.83
87.00
88.06
88.02
2,354,100
Jan 29, 2026
86.83
88.58
86.65
87.82
87.78
3,411,500
Jan 28, 2026
90.53
90.82
84.32
86.79
86.75
6,415,400
Jan 27, 2026
94.95
95.72
93.84
94.23
94.19
1,849,200
Jan 26, 2026
95.16
95.59
94.44
94.64
94.60
1,279,600
Jan 23, 2026
96.04
96.29
94.68
95.00
94.96
1,039,900
Jan 22, 2026
96.98
96.98
95.82
96.03
95.99
1,010,200
Jan 21, 2026
93.90
96.35
93.46
96.32
96.28
1,956,600
Jan 20, 2026
93.58
94.11
92.34
93.16
93.12
1,383,400
Jan 16, 2026
93.68
94.71
93.18
94.23
94.19
1,448,900
Jan 15, 2026
94.46
94.88
92.94
93.56
93.52
1,468,000
Jan 14, 2026
93.57
94.44
93.10
94.17
94.13
1,091,800
Jan 13, 2026
94.02
94.58
93.07
93.50
93.46
1,366,400
Jan 12, 2026
93.79
93.96
92.38
93.28
93.24
2,133,500
Jan 9, 2026
91.95
94.02
91.72
93.83
93.79
1,572,300
Jan 8, 2026
90.38
92.84
89.20
91.71
91.67
2,115,700
Jan 7, 2026
90.62
91.87
88.21
88.58
88.54
2,119,500
Jan 6, 2026
89.13
90.12
88.49
90.07
90.03
1,719,000
Jan 5, 2026
87.62
89.44
87.51
89.00
88.96
2,390,000
Jan 2, 2026
87.51
87.72
86.46
87.05
87.01
1,767,700
Dec 31, 2025
88.57
88.66
86.92
87.17
87.13
1,512,600
Dec 30, 2025
88.91
89.10
88.05
88.34
88.30
1,214,600
Dec 29, 2025
90.12
90.43
88.62
88.74
88.70
961,400
Dec 26, 2025
90.87
90.87
89.75
90.22
90.18
691,800
Dec 24, 2025
90.52
90.87
90.18
90.87
90.83
651,000
Dec 23, 2025
90.82
91.02
90.18
90.50
90.46
1,126,200
Dec 22, 2025
89.73
91.22
89.51
90.88
90.84
1,463,600
Dec 19, 2025
87.84
89.92
87.75
89.46
89.42
2,682,600
Dec 18, 2025
87.60
88.89
87.00
87.96
87.92
1,904,000
Dec 17, 2025
86.39
88.18
86.22
87.44
87.40
2,314,200
Dec 16, 2025
87.55
87.64
85.62
86.33
86.29
1,569,100
Dec 15, 2025
87.63
88.00
86.83
87.94
87.90
1,867,800
Dec 12, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
86.66
88.12
86.59
87.17
87.13
2,139,100
Dec 11, 2025
85.58
87.61
84.57
86.85
86.79
1,501,700
Dec 10, 2025
83.86
85.53
83.86
85.10
85.04
1,475,500
Dec 9, 2025
83.86
84.81
83.86
83.90
83.84
1,032,100
Dec 8, 2025
83.58
84.65
83.08
84.41
84.35
1,075,400
Dec 5, 2025
83.07
83.54
82.23
83.47
83.41
1,910,200
Dec 4, 2025
84.00
84.49
82.73
83.14
83.08
1,812,700
Dec 3, 2025
82.70
83.82
82.46
83.70
83.64
971,700
Dec 2, 2025
82.41
82.63
81.54
82.43
82.38
1,037,400
Dec 1, 2025
82.37
83.22
81.86
82.00
81.95
1,032,900
Nov 28, 2025
82.93
83.38
82.81
83.16
83.10
616,100
Nov 26, 2025
83.13
83.70
82.95
83.04
82.99
905,400
Nov 25, 2025
82.68
83.29
82.40
82.92
82.87
1,150,600
Nov 24, 2025
81.25
82.95
80.64
82.39
82.34
1,941,200
Nov 21, 2025
79.67
81.91
79.39
81.33
81.28
1,325,600
Nov 20, 2025
80.81
81.29
79.02
79.53
79.48
1,272,700
Nov 19, 2025
79.60
80.01
79.20
79.78
79.73
1,328,700
Nov 18, 2025
80.05
80.46
79.32
79.85
79.80
952,500
Nov 17, 2025
80.76
81.23
79.67
80.06
80.01
948,500
Nov 14, 2025
80.84
81.53
80.39
80.72
80.67
1,446,500
Nov 13, 2025
82.41
83.12
81.13
81.45
81.40
965,800
Nov 12, 2025
82.33
83.30
82.33
82.48
82.43
1,054,500
Nov 11, 2025
82.23
82.83
81.59
82.45
82.40
681,500
Nov 10, 2025
82.06
82.70
80.77
82.06
82.01
1,442,700
Nov 7, 2025
80.33
82.09
80.09
82.03
81.98
1,371,500
Nov 6, 2025
80.29
81.27
80.06
80.43
80.38
900,100
Nov 5, 2025
79.46
81.00
79.28
80.27
80.22
1,266,100
Nov 4, 2025
79.44
79.99
78.84
79.76
79.71
1,493,200
Nov 3, 2025
80.41
80.66
79.40
79.98
79.93
1,289,600
Oct 31, 2025
79.21
81.31
79.05
80.81
80.76
1,412,700
Oct 30, 2025
79.67
81.16
79.38
79.42
79.37
1,226,600
Oct 29, 2025
80.07
81.19
79.08
79.99
79.94
1,802,400
Oct 28, 2025
80.26
80.46
79.33
79.95
79.90
1,602,300
Oct 27, 2025
81.23
81.23
80.00
80.47
80.42
1,925,100
Oct 24, 2025
80.18
81.31
79.41
81.22
81.17
2,409,900
Oct 23, 2025
83.08
83.62
78.12
79.47
79.42
3,737,400
Oct 22, 2025
82.96
83.57
82.09
82.58
82.53
2,456,500
Oct 21, 2025
82.32
84.12
82.32
83.02
82.97
1,237,500
Oct 20, 2025
82.03
82.46
81.77
82.40
82.35
1,039,500
Oct 17, 2025
80.97
81.80
80.93
81.36
81.31
1,053,200
Oct 16, 2025
82.85
83.07
81.40
81.65
81.60
861,000
Oct 15, 2025
84.25
84.48
81.70
82.51
82.46
1,219,600
Oct 14, 2025
81.53
84.04
80.65
83.76
83.70
996,500
Oct 13, 2025
82.35
82.84
81.71
81.74
81.69
1,451,700
Oct 10, 2025
85.05
85.16
81.39
81.53
81.48
1,198,500
Oct 9, 2025
86.21
86.37
84.51
84.64
84.58
1,252,900
Oct 8, 2025
85.36
86.27
84.57
86.22
86.16
1,018,200
Oct 7, 2025
87.54
87.94
84.98
85.03
84.97
926,000
Oct 6, 2025
87.35
87.92
86.65
87.34
87.28
1,293,400
Oct 3, 2025
86.35
87.32
86.34
86.85
86.79
1,497,300
Oct 2, 2025
85.24
86.48
85.24
86.35
86.29
1,125,900
Oct 1, 2025
84.03
85.59
83.85
85.21
85.15
1,757,800
Sep 30, 2025
83.96
84.59
83.59
84.49
84.43
1,271,400
Sep 29, 2025
84.00
84.50
83.29
84.03
83.97
1,459,900
Sep 26, 2025
83.00
84.20
82.53
83.49
83.43
1,396,400
Sep 25, 2025
82.43
82.86
81.90
82.35
82.30
1,236,600
Sep 24, 2025
83.00
83.41
82.57
82.76
82.71
1,319,400
Sep 23, 2025
83.72
84.33
82.37
83.01
82.96
1,128,200
Sep 22, 2025
83.34
83.69
82.58
83.49
83.43
1,278,200
Sep 19, 2025
84.00
84.08
83.29
83.62
83.56
2,488,800
Sep 18, 2025
83.03
84.06
82.91
83.92
83.86
1,061,900
Sep 17, 2025
83.48
84.72
82.68
82.71
82.66
2,065,800
Sep 16, 2025
82.95
84.42
82.06
83.43
83.37
1,891,300
Sep 15, 2025
81.60
82.66
81.24
82.23
82.18
1,806,600
Sep 12, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 12, 2025
82.07
82.33
81.23
81.23
81.18
986,900
Sep 11, 2025
81.08
82.52
80.61
82.24
82.17
1,110,600
Sep 10, 2025
80.40
81.55
80.16
81.02
80.95
950,200
Sep 9, 2025
82.44
82.44
80.22
80.53
80.46
1,068,900
Sep 8, 2025
81.48
82.86
80.25
82.74
82.67
1,816,000
Sep 5, 2025
81.30
82.18
80.82
81.45
81.38
1,646,800
