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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$3.44$3.47150,400——
1976-12-30$3.42$3.4540,000——
1976-12-29$3.41$3.44216,000——
1976-12-28$3.42$3.45246,400——
1976-12-27$3.28$3.31349,600——
1976-12-23$3.28$3.3188,800——
1976-12-22$3.34$3.37171,200——
1976-12-21$3.38$3.41104,000——
1976-12-20$3.45$3.4992,000——
1976-12-17$3.47$3.50198,400——
1976-12-16$3.55$3.58138,400——
1976-12-15$3.53$3.56328,000——
1976-12-14$3.50$3.53119,200——
1976-12-13$3.45$3.49142,400——
1976-12-10$3.47$3.50189,600——
1976-12-09$3.45$3.4982,400——
1976-12-08$3.45$3.49108,000——
1976-12-07$3.36$3.39118,400——
1976-12-06$3.33$3.3696,800——
1976-12-03$3.31$3.3454,400——
1976-12-02$3.31$3.3480,800——
1976-12-01$3.30$3.33160,800——
1976-11-30$3.30$3.3367,200——
1976-11-29$3.27$3.3072,000——
1976-11-26$3.28$3.3144,000——
1976-11-24$3.28$3.31116,000——
1976-11-23$3.27$3.3092,000——
1976-11-22$3.25$3.28235,200——
1976-11-19$3.25$3.2836,800——
1976-11-18$3.27$3.3035,200——
1976-11-17$3.23$3.2648,800——
1976-11-16$3.19$3.2260,000——
1976-11-15$3.13$3.15156,800——
1976-11-12$3.08$3.11446,400——
1976-11-11$3.27$3.3066,400——
1976-11-10$3.31$3.34160,800——
1976-11-09$3.33$3.3679,200——
1976-11-08$3.38$3.4130,400——
1976-11-05$3.33$3.3684,800——
1976-11-04$3.41$3.4466,400——
1976-11-03$3.38$3.4133,600——
1976-11-01$3.39$3.4247,200——
1976-10-29$3.36$3.3944,800——
1976-10-28$3.36$3.3937,600——
1976-10-27$3.41$3.4465,600——
1976-10-26$3.39$3.4264,800——
1976-10-25$3.41$3.4449,600——
1976-10-22$3.41$3.4456,000——
1976-10-21$3.41$3.4484,800——
1976-10-20$3.47$3.5056,800——
1976-10-19$3.47$3.5072,000——
1976-10-18$3.48$3.5265,600——
1976-10-15$3.47$3.50150,400——
1976-10-14$3.42$3.4547,200——
1976-10-13$3.48$3.5278,400——
1976-10-12$3.42$3.45133,600——
1976-10-11$3.42$3.45104,800——
1976-10-08$3.50$3.5360,800——
1976-10-07$3.55$3.5870,400——
1976-10-06$3.59$3.63113,600——
1976-10-05$3.64$3.67139,200——
1976-10-04$3.70$3.7476,800——
1976-10-01$3.72$3.75179,200——
1976-09-30$3.72$3.75212,000——
1976-09-29$3.66$3.6969,600——
1976-09-28$3.66$3.6961,600——
1976-09-27$3.64$3.6750,400——
1976-09-24$3.63$3.66503,200——
1976-09-23$3.63$3.66492,800——
1976-09-22$3.69$3.72190,400——
1976-09-21$3.66$3.69124,000——
1976-09-20$3.61$3.64147,200——
1976-09-17$3.67$3.71140,000——
1976-09-16$3.64$3.67164,800——
1976-09-15$3.63$3.66384,000——
1976-09-14$3.59$3.63156,800——
1976-09-13$3.52$3.5566,400——
1976-09-10$3.52$3.5592,800——
1976-09-09$3.47$3.5087,200——
1976-09-08$3.59$3.63304,000——
1976-09-07$3.64$3.67392,000——
1976-09-03$3.70$3.74980,000——
1976-09-02$3.84$3.88166,400——
1976-09-01$3.86$3.90118,400——
1976-08-31$3.81$3.85260,800——
1976-08-30$3.77$3.80220,000——
1976-08-27$3.75$3.7869,600——
1976-08-26$3.75$3.78103,200——
1976-08-25$3.77$3.80151,200——
1976-08-24$3.81$3.85136,800——
1976-08-23$3.84$3.88112,800——
1976-08-20$3.89$3.93140,000——
1976-08-19$3.92$3.96116,000——
1976-08-18$3.91$3.94135,200——
1976-08-17$3.89$3.9391,200——
1976-08-16$3.89$3.93158,400——
1976-08-13$3.89$3.93156,000——
1976-08-12$3.91$3.94274,400——
1976-08-11$3.77$3.80244,800——
1976-08-10$3.73$3.77111,200——
1976-08-09$3.69$3.7273,600——
1976-08-06$3.70$3.7443,200——
1976-08-05$3.70$3.74170,400——
1976-08-04$3.72$3.75175,200——
1976-08-03$3.66$3.6984,000——
1976-08-02$3.67$3.7166,400——
1976-07-30$3.66$3.6986,400——
1976-07-29$3.63$3.66131,200——
1976-07-28$3.66$3.69154,400——
1976-07-27$3.67$3.7167,200——
1976-07-26$3.67$3.7153,600——
1976-07-23$3.67$3.7184,800——
1976-07-22$3.72$3.75122,400——
1976-07-21$3.83$3.8694,400——
1976-07-20$3.80$3.8396,800——
1976-07-19$3.77$3.80222,400——
1976-07-16$3.75$3.78390,400——
1976-07-15$3.70$3.74128,800——
1976-07-14$3.75$3.78122,400——
1976-07-13$3.75$3.78320,800——
1976-07-12$3.78$3.82275,200——
1976-07-09$3.73$3.77360,000——
1976-07-08$3.69$3.72160,800——
1976-07-07$3.66$3.69285,600——
1976-07-06$3.64$3.67417,600——
1976-07-02$3.64$3.6775,200——
1976-07-01$3.63$3.66137,600——
1976-06-30$3.63$3.66256,800——
1976-06-29$3.56$3.60217,600——
1976-06-28$3.50$3.53265,600——
1976-06-25$3.48$3.52251,200——
1976-06-24$3.39$3.42152,000——
1976-06-23$3.33$3.36147,200——
1976-06-22$3.31$3.34119,200——
1976-06-21$3.30$3.33112,800——
1976-06-18$3.23$3.2688,000——
1976-06-17$3.20$3.23120,800——
1976-06-16$3.14$3.1748,800——
1976-06-15$3.16$3.1976,000——
1976-06-14$3.17$3.2048,000——
1976-06-11$3.17$3.2099,200——
1976-06-10$3.13$3.1593,600——
1976-06-09$3.16$3.1968,000——
1976-06-08$3.19$3.22248,000——
1976-06-07$3.16$3.19377,600——
1976-06-04$3.13$3.15189,600——
1976-06-03$3.08$3.11140,000——
1976-06-02$3.11$3.14120,000——
1976-06-01$3.11$3.14138,400——
1976-05-28$3.14$3.17382,400——
1976-05-27$3.16$3.1941,600——
1976-05-26$3.17$3.2067,200——
1976-05-25$3.25$3.28104,000——
1976-05-24$3.22$3.2575,200——
1976-05-21$3.23$3.2644,000——
1976-05-20$3.33$3.3650,400——
1976-05-19$3.28$3.3185,600——
1976-05-18$3.25$3.2868,800——
1976-05-17$3.25$3.2847,200——
1976-05-14$3.28$3.31100,800——
1976-05-13$3.28$3.3180,800——
1976-05-12$3.28$3.31107,200——
1976-05-11$3.28$3.31411,200——
1976-05-10$3.27$3.30152,000——
1976-05-07$3.25$3.2836,800——
1976-05-06$3.27$3.3055,200——
1976-05-05$3.27$3.3058,400——
1976-05-04$3.25$3.28195,200——
1976-05-03$3.27$3.30134,400——
1976-04-30$3.27$3.3042,400——
1976-04-29$3.28$3.3154,400——
1976-04-28$3.30$3.33182,400——
1976-04-27$3.30$3.3391,200——
1976-04-26$3.25$3.28107,200——
1976-04-23$3.25$3.28109,600——
1976-04-22$3.36$3.39180,000——
1976-04-21$3.39$3.42184,800——
1976-04-20$3.28$3.31117,600——
1976-04-19$3.19$3.2256,000——
1976-04-15$3.25$3.28256,800——
1976-04-14$3.25$3.28273,600——
1976-04-13$3.38$3.41410,400——
1976-04-12$3.42$3.4594,400——
1976-04-09$3.38$3.41140,000——
1976-04-08$3.44$3.47464,800——
1976-04-07$3.47$3.50322,400——
1976-04-06$3.47$3.50203,200——
1976-04-05$3.44$3.47183,200——
1976-04-02$3.45$3.49144,000——
1976-04-01$3.48$3.52133,600——
1976-03-31$3.48$3.5248,800——
1976-03-30$3.47$3.50338,400——
1976-03-29$3.50$3.5396,000——
1976-03-26$3.47$3.50136,800——
1976-03-25$3.50$3.53676,800——
1976-03-24$3.47$3.50140,000——
1976-03-23$3.45$3.4990,400——
1976-03-22$3.42$3.4598,400——
1976-03-19$3.44$3.47379,200——
1976-03-18$3.44$3.4777,600——
1976-03-17$3.42$3.45349,600——
1976-03-16$3.42$3.45119,200——
1976-03-15$3.41$3.44168,000——
1976-03-12$3.50$3.53381,600——
1976-03-11$3.52$3.55373,600——
1976-03-10$3.45$3.49300,000——
1976-03-09$3.41$3.44238,400——
1976-03-08$3.41$3.44155,200——
1976-03-05$3.36$3.39240,800——
1976-03-04$3.33$3.36139,200——
1976-03-03$3.31$3.34198,400——
1976-03-02$3.31$3.34104,000——
1976-03-01$3.27$3.30121,600——
1976-02-27$3.34$3.37240,800——
1976-02-26$3.39$3.42224,800——
1976-02-25$3.38$3.41315,200——
1976-02-24$3.34$3.37232,800——
1976-02-23$3.30$3.3379,200——
1976-02-20$3.33$3.36266,400——
1976-02-19$3.28$3.31311,200——
1976-02-18$3.23$3.26150,400——
1976-02-17$3.25$3.28236,000——
1976-02-13$3.19$3.22113,600——
1976-02-12$3.14$3.1798,400——
1976-02-11$3.20$3.23284,800——
1976-02-10$3.13$3.15148,000——
1976-02-09$3.11$3.1480,000——
1976-02-06$3.06$3.09188,800——
1976-02-05$3.14$3.17314,400——
1976-02-04$3.17$3.20236,000——
1976-02-03$3.11$3.14351,200——
1976-02-02$3.05$3.08208,000——
1976-01-30$3.06$3.09143,200——
1976-01-29$2.98$3.01128,800——
1976-01-28$2.98$3.01152,800——
1976-01-27$3.00$3.03151,200——
1976-01-26$2.94$2.96220,800——
1976-01-23$2.88$2.90172,800——
1976-01-22$2.89$2.9284,000——
1976-01-21$2.89$2.9291,200——
1976-01-20$2.89$2.9271,200——
1976-01-19$2.84$2.87176,800——
1976-01-16$2.86$2.89115,200——
1976-01-15$2.80$2.82288,000——
1976-01-14$2.86$2.89106,400——
1976-01-13$2.81$2.84244,000——
1976-01-12$2.89$2.9271,200——
1976-01-09$2.88$2.90103,200——
1976-01-08$2.81$2.8484,000——
1976-01-07$2.78$2.81344,000——
1976-01-06$2.67$2.7059,200——
1976-01-05$2.53$2.5571,200——
1976-01-02$2.55$2.5712,800——