NYSE:TXT | Historical Stock Price | TEXTRON INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.47$3.98$10.80$29.28$79.40$215.251973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.44$2.4671,200——
1973-12-28$2.47$2.4978,400——
1973-12-27$2.44$2.46104,000——
1973-12-26$2.31$2.33142,400——
1973-12-24$2.28$2.3021,600——
1973-12-21$2.28$2.30127,200——
1973-12-20$2.56$2.5943,200——
1973-12-19$2.63$2.65127,200——
1973-12-18$2.64$2.6763,200——
1973-12-17$2.64$2.6788,000——
1973-12-14$2.69$2.7182,400——
1973-12-13$2.66$2.6846,400——
1973-12-12$2.69$2.7163,200——
1973-12-11$2.83$2.85101,600——
1973-12-10$2.80$2.8299,200——
1973-12-07$2.78$2.8160,000——
1973-12-06$2.58$2.6090,400——
1973-12-05$2.52$2.54234,400——
1973-12-04$2.56$2.5975,200——
1973-12-03$2.52$2.54116,000——
1973-11-30$2.56$2.59262,400——
1973-11-29$2.53$2.5533,600——
1973-11-28$2.52$2.5476,800——
1973-11-27$2.47$2.49112,000——
1973-11-26$2.53$2.5558,400——
1973-11-23$2.56$2.5924,800——
1973-11-21$2.59$2.62107,200——
1973-11-20$2.56$2.59140,800——
1973-11-19$2.63$2.6548,800——
1973-11-16$2.63$2.65153,600——
1973-11-15$2.63$2.6592,000——
1973-11-14$2.61$2.63138,400——
1973-11-13$2.55$2.57106,400——
1973-11-12$2.70$2.73108,800——
1973-11-09$3.00$3.0328,800——
1973-11-08$3.06$3.09102,400——
1973-11-07$3.02$3.0482,400——
1973-11-06$2.98$3.0175,200——
1973-11-05$3.00$3.0381,600——
1973-11-02$3.08$3.1157,600——
1973-11-01$3.11$3.1476,800——
1973-10-31$3.09$3.12143,200——
1973-10-30$3.14$3.1764,000——
1973-10-29$3.20$3.2328,000——
1973-10-26$3.22$3.25100,800——
1973-10-25$3.13$3.1567,200——
1973-10-24$3.14$3.1740,000——
1973-10-23$3.09$3.1241,600——
1973-10-22$3.08$3.11125,600——
1973-10-19$3.13$3.1560,000——
1973-10-18$3.22$3.25116,800——
1973-10-17$3.31$3.34104,000——
1973-10-16$3.38$3.41120,000——
1973-10-15$3.38$3.41292,800——
1973-10-12$3.38$3.4190,400——
1973-10-11$3.38$3.41164,800——
1973-10-10$3.33$3.36194,400——
1973-10-09$3.38$3.41269,600——
1973-10-08$3.30$3.33284,800——
1973-10-05$3.25$3.28260,000——
1973-10-04$3.17$3.2090,400——
1973-10-03$3.17$3.2082,400——
1973-10-02$3.16$3.1984,800——
1973-10-01$3.17$3.2092,800——
1973-09-28$3.22$3.2568,000——
1973-09-27$3.23$3.2674,400——
1973-09-26$3.22$3.2588,800——
1973-09-25$3.23$3.26232,800——
1973-09-24$3.25$3.28304,000——
1973-09-21$3.06$3.09176,000——
1973-09-20$2.95$2.98204,000——
1973-09-19$2.83$2.85124,000——
1973-09-18$2.80$2.82116,000——
1973-09-17$2.83$2.8581,600——
1973-09-14$2.73$2.7684,000——
1973-09-13$2.72$2.7419,200——
1973-09-12$2.67$2.7046,400——
1973-09-11$2.73$2.7653,600——
1973-09-10$2.77$2.79151,200——
1973-09-07$2.88$2.90102,400——
1973-09-06$2.83$2.85137,600——
1973-09-05$2.72$2.74240,000——
1973-09-04$2.72$2.7460,800——
1973-08-31$2.72$2.7440,800——
1973-08-30$2.69$2.7186,400——
1973-08-29$2.58$2.6096,000——
1973-08-28$2.47$2.49137,600——
1973-08-27$2.47$2.4945,600——
1973-08-24$2.48$2.5175,200——
1973-08-23$2.39$2.4143,200——
1973-08-22$2.38$2.4019,200——
1973-08-21$2.38$2.4047,200——
1973-08-20$2.36$2.3852,000——
1973-08-17$2.39$2.4131,200——
1973-08-16$2.38$2.4060,800——
1973-08-15$2.33$2.3545,600——
1973-08-14$2.28$2.30114,400——
1973-08-13$2.38$2.4040,000——
1973-08-10$2.48$2.5136,800——
1973-08-09$2.41$2.43233,600——
1973-08-08$2.41$2.4338,400——
1973-08-07$2.52$2.5463,200——
1973-08-06$2.70$2.7352,000——
1973-08-03$2.73$2.7667,200——
1973-08-02$2.70$2.7370,400——
1973-08-01$2.64$2.6743,200——
1973-07-31$2.75$2.78110,400——
1973-07-30$2.77$2.7956,800——
1973-07-27$2.72$2.7440,800——
1973-07-26$2.75$2.7879,200——
1973-07-25$2.70$2.73240,800——
1973-07-24$2.66$2.6869,600——
1973-07-23$2.63$2.6555,200——
1973-07-20$2.61$2.6355,200——
1973-07-19$2.58$2.60191,200——
1973-07-18$2.56$2.5952,000——
1973-07-17$2.56$2.5952,000——
1973-07-16$2.53$2.5592,000——
1973-07-13$2.47$2.4984,800——
1973-07-12$2.44$2.46164,800——
1973-07-11$2.59$2.62236,800——
1973-07-10$2.25$2.27103,200——
1973-07-09$2.22$2.24129,600——
1973-07-06$2.13$2.14107,200——
1973-07-05$2.13$2.1459,200——
1973-07-03$2.13$2.1462,400——
1973-07-02$2.13$2.14173,600——
1973-06-29$2.19$2.21200,800——
1973-06-28$2.27$2.29516,000——
1973-06-27$2.28$2.30755,200——
1973-06-26$2.30$2.3258,400——
1973-06-25$2.31$2.3343,200——
1973-06-22$2.36$2.38277,600——
1973-06-21$2.36$2.3872,000——
1973-06-20$2.38$2.4052,000——
1973-06-19$2.31$2.3392,800——
1973-06-18$2.31$2.3359,200——
1973-06-15$2.38$2.4080,800——
1973-06-14$2.41$2.43175,200——
1973-06-13$2.44$2.46156,800——
1973-06-12$2.44$2.46147,200——
1973-06-11$2.38$2.40110,400——
1973-06-08$2.42$2.4492,800——
1973-06-07$2.39$2.4158,400——
1973-06-06$2.41$2.4337,600——
1973-06-05$2.45$2.4890,400——
1973-06-04$2.39$2.41126,400——
1973-06-01$2.52$2.5444,000——
1973-05-31$2.58$2.6043,200——
1973-05-30$2.66$2.6867,200——
1973-05-29$2.70$2.7369,600——
1973-05-25$2.75$2.7870,400——
1973-05-24$2.67$2.7065,600——
1973-05-23$2.63$2.65146,400——
1973-05-22$2.58$2.6082,400——
1973-05-21$2.48$2.51148,800——
1973-05-18$2.69$2.7128,000——
1973-05-17$2.73$2.7648,000——
1973-05-16$2.81$2.8496,800——
1973-05-15$2.84$2.87116,000——
1973-05-14$2.86$2.8969,600——
1973-05-11$2.92$2.9542,400——
1973-05-10$2.92$2.95145,600——
1973-05-09$2.83$2.8568,000——
1973-05-08$2.81$2.8487,200——
1973-05-07$2.80$2.82161,600——
1973-05-04$2.81$2.84106,400——
1973-05-03$2.77$2.79196,000——
1973-05-02$2.69$2.7197,600——
1973-05-01$2.59$2.62109,600——
1973-04-30$2.55$2.57243,200——
1973-04-27$2.56$2.5969,600——
1973-04-26$2.67$2.70156,800——
1973-04-25$2.73$2.76151,200——
1973-04-24$2.95$2.9885,600——
1973-04-23$2.97$3.0043,200——
1973-04-19$2.97$3.00106,400——
1973-04-18$2.95$2.9834,400——
1973-04-17$2.88$2.9080,000——
1973-04-16$2.83$2.8548,800——
1973-04-13$2.81$2.8469,600——
1973-04-12$2.83$2.85106,400——
1973-04-11$2.81$2.8444,000——
1973-04-10$2.83$2.8563,200——
1973-04-09$2.86$2.8954,400——
1973-04-06$2.94$2.9648,800——
1973-04-05$3.00$3.03113,600——
1973-04-04$3.03$3.0640,800——
1973-04-03$3.06$3.0952,000——
1973-04-02$3.06$3.0940,800——
1973-03-30$3.03$3.0669,600——
1973-03-29$3.09$3.12102,400——
1973-03-28$3.00$3.0387,200——
1973-03-27$2.89$2.92139,200——
1973-03-26$2.73$2.7691,200——
1973-03-23$2.78$2.81256,000——
1973-03-22$2.91$2.93220,800——
1973-03-21$2.98$3.0122,400——
1973-03-20$3.03$3.06136,000——
1973-03-19$3.00$3.0336,800——
1973-03-16$3.00$3.0378,400——
1973-03-15$3.00$3.0386,400——
1973-03-14$3.11$3.1460,000——
1973-03-13$3.20$3.2371,200——
1973-03-12$3.19$3.2232,800——
1973-03-09$3.27$3.27428,000——
1973-03-08$3.28$3.2892,800——
1973-03-07$3.33$3.3363,200——
1973-03-06$3.30$3.3034,400——
1973-03-05$3.30$3.3064,800——
1973-03-02$3.27$3.2745,600——
1973-03-01$3.27$3.2737,600——
1973-02-28$3.27$3.2760,800——
1973-02-27$3.31$3.3137,600——
1973-02-26$3.31$3.3137,600——
1973-02-23$3.34$3.3435,200——
1973-02-22$3.36$3.3653,600——
1973-02-21$3.34$3.3487,200——