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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$3.31$3.34183,200——
1977-12-29$3.30$3.33106,400——
1977-12-28$3.28$3.31240,000——
1977-12-27$3.23$3.26139,200——
1977-12-23$3.22$3.2567,200——
1977-12-22$3.20$3.23101,600——
1977-12-21$3.22$3.25104,800——
1977-12-20$3.19$3.22232,800——
1977-12-19$3.17$3.20149,600——
1977-12-16$3.17$3.20104,800——
1977-12-15$3.17$3.2079,200——
1977-12-14$3.22$3.25152,000——
1977-12-13$3.14$3.1782,400——
1977-12-12$3.14$3.1774,400——
1977-12-09$3.09$3.1272,000——
1977-12-08$3.19$3.2280,800——
1977-12-07$3.20$3.23110,400——
1977-12-06$3.20$3.2398,400——
1977-12-05$3.25$3.28112,800——
1977-12-02$3.25$3.2822,400——
1977-12-01$3.28$3.31376,800——
1977-11-30$3.20$3.2356,000——
1977-11-29$3.14$3.1789,600——
1977-11-28$3.25$3.2866,400——
1977-11-25$3.30$3.3336,800——
1977-11-23$3.25$3.28175,200——
1977-11-22$3.22$3.2544,800——
1977-11-21$3.22$3.2548,000——
1977-11-18$3.22$3.25188,800——
1977-11-17$3.25$3.28183,200——
1977-11-16$3.25$3.28123,200——
1977-11-15$3.22$3.25154,400——
1977-11-14$3.20$3.23198,400——
1977-11-11$3.25$3.2886,400——
1977-11-10$3.14$3.1789,600——
1977-11-09$3.11$3.1454,400——
1977-11-08$3.13$3.1571,200——
1977-11-07$3.09$3.1268,000——
1977-11-04$3.06$3.0930,400——
1977-11-03$3.05$3.0880,800——
1977-11-02$3.03$3.06124,000——
1977-11-01$3.14$3.1792,800——
1977-10-31$3.19$3.2240,000——
1977-10-28$3.19$3.22184,800——
1977-10-27$3.16$3.1926,400——
1977-10-26$3.19$3.2239,200——
1977-10-25$3.19$3.221,346,400——
1977-10-24$3.27$3.3052,000——
1977-10-21$3.34$3.37115,200——
1977-10-20$3.36$3.39652,800——
1977-10-19$3.39$3.42165,600——
1977-10-18$3.41$3.44217,600——
1977-10-17$3.39$3.4239,200——
1977-10-14$3.41$3.4453,600——
1977-10-13$3.39$3.4260,800——
1977-10-12$3.39$3.42295,200——
1977-10-11$3.41$3.4492,000——
1977-10-10$3.41$3.4416,800——
1977-10-07$3.41$3.44209,600——
1977-10-06$3.38$3.41150,400——
1977-10-05$3.36$3.3955,200——
1977-10-04$3.33$3.3639,200——
1977-10-03$3.34$3.3750,400——
1977-09-30$3.34$3.3794,400——
1977-09-29$3.30$3.33362,400——
1977-09-28$3.30$3.3345,600——
1977-09-27$3.34$3.37308,800——
1977-09-26$3.31$3.34240,000——
1977-09-23$3.25$3.2889,600——
1977-09-22$3.27$3.30124,800——
1977-09-21$3.28$3.31203,200——
1977-09-20$3.28$3.31172,000——
1977-09-19$3.30$3.3335,200——
1977-09-16$3.30$3.33156,800——
1977-09-15$3.25$3.2847,200——
1977-09-14$3.28$3.31168,800——
1977-09-13$3.25$3.2887,200——
1977-09-12$3.31$3.34101,600——
1977-09-09$3.30$3.33125,600——
1977-09-08$3.36$3.3963,200——
1977-09-07$3.38$3.41117,600——
1977-09-06$3.33$3.3676,800——
1977-09-02$3.38$3.41132,000——
1977-09-01$3.42$3.45232,800——
1977-08-31$3.38$3.4141,600——
1977-08-30$3.38$3.41144,000——
1977-08-29$3.34$3.3753,600——
1977-08-26$3.34$3.3763,200——
1977-08-25$3.36$3.3943,200——
1977-08-24$3.41$3.44166,400——
1977-08-23$3.47$3.5018,400——
1977-08-22$3.47$3.5033,600——
1977-08-19$3.41$3.44101,600——
1977-08-18$3.41$3.4433,600——
1977-08-17$3.42$3.4551,200——
1977-08-16$3.42$3.4584,000——
1977-08-15$3.34$3.37102,400——
1977-08-12$3.33$3.36249,600——
1977-08-11$3.34$3.37116,800——
1977-08-10$3.34$3.37155,200——
1977-08-09$3.34$3.37132,800——
1977-08-08$3.31$3.3453,600——
1977-08-05$3.31$3.3453,600——
1977-08-04$3.41$3.44289,600——
1977-08-03$3.50$3.53149,600——
1977-08-02$3.50$3.5361,600——
1977-08-01$3.52$3.5531,200——
1977-07-29$3.52$3.5560,000——
1977-07-28$3.55$3.5864,800——
1977-07-27$3.58$3.61142,400——
1977-07-26$3.64$3.6765,600——
1977-07-25$3.64$3.67252,800——
1977-07-22$3.64$3.67243,200——
1977-07-21$3.67$3.71320,000——
1977-07-20$3.63$3.66252,000——
1977-07-19$3.66$3.69239,200——
1977-07-18$3.61$3.64127,200——
1977-07-15$3.53$3.56100,800——
1977-07-13$3.52$3.5592,800——
1977-07-12$3.50$3.53127,200——
1977-07-11$3.52$3.5582,400——
1977-07-08$3.55$3.5868,000——
1977-07-07$3.55$3.5886,400——
1977-07-06$3.59$3.63112,000——
1977-07-05$3.53$3.5657,600——
1977-07-01$3.56$3.60115,200——
1977-06-30$3.59$3.6328,800——
1977-06-29$3.63$3.66133,600——
1977-06-28$3.69$3.72180,800——
1977-06-27$3.70$3.74132,800——
1977-06-24$3.63$3.66149,600——
1977-06-23$3.58$3.61173,600——
1977-06-22$3.52$3.55453,600——
1977-06-21$3.47$3.50189,600——
1977-06-20$3.34$3.3752,000——
1977-06-17$3.31$3.3467,200——
1977-06-16$3.30$3.3351,200——
1977-06-15$3.28$3.3158,400——
1977-06-14$3.30$3.3377,600——
1977-06-13$3.27$3.30227,200——
1977-06-10$3.25$3.28125,600——
1977-06-09$3.31$3.3483,200——
1977-06-08$3.39$3.42106,400——
1977-06-07$3.31$3.34154,400——
1977-06-06$3.27$3.3068,000——
1977-06-03$3.25$3.2872,800——
1977-06-02$3.25$3.28128,800——
1977-06-01$3.36$3.39149,600——
1977-05-31$3.28$3.31109,600——
1977-05-27$3.33$3.3675,200——
1977-05-26$3.38$3.41170,400——
1977-05-25$3.39$3.4252,800——
1977-05-24$3.39$3.4240,000——
1977-05-23$3.44$3.4748,000——
1977-05-20$3.47$3.50164,800——
1977-05-19$3.48$3.5268,800——
1977-05-18$3.52$3.55227,200——
1977-05-17$3.45$3.49144,000——
1977-05-16$3.45$3.4925,600——
1977-05-13$3.45$3.4976,000——
1977-05-12$3.45$3.49164,800——
1977-05-11$3.44$3.4760,800——
1977-05-10$3.45$3.49124,000——
1977-05-09$3.44$3.47259,200——
1977-05-06$3.44$3.47128,800——
1977-05-05$3.45$3.4996,800——
1977-05-04$3.38$3.4130,400——
1977-05-03$3.33$3.3666,400——
1977-05-02$3.31$3.34359,200——
1977-04-29$3.28$3.3145,600——
1977-04-28$3.25$3.2898,400——
1977-04-27$3.34$3.37304,000——
1977-04-26$3.33$3.3665,600——
1977-04-25$3.30$3.3399,200——
1977-04-22$3.30$3.33598,400——
1977-04-21$3.45$3.4952,000——
1977-04-20$3.53$3.56144,800——
1977-04-19$3.59$3.6367,200——
1977-04-18$3.59$3.6380,800——
1977-04-15$3.53$3.56127,200——
1977-04-14$3.58$3.61344,000——
1977-04-13$3.55$3.58315,200——
1977-04-12$3.44$3.47135,200——
1977-04-11$3.36$3.3947,200——
1977-04-07$3.33$3.3672,000——
1977-04-06$3.39$3.42196,800——
1977-04-05$3.36$3.39166,400——
1977-04-04$3.31$3.34117,600——
1977-04-01$3.36$3.39114,400——
1977-03-31$3.33$3.3680,800——
1977-03-30$3.33$3.3692,800——
1977-03-29$3.38$3.41117,600——
1977-03-28$3.34$3.37251,200——
1977-03-25$3.34$3.3791,200——
1977-03-24$3.31$3.34221,600——
1977-03-23$3.31$3.34381,600——
1977-03-22$3.36$3.3996,800——
1977-03-21$3.33$3.36130,400——
1977-03-18$3.38$3.41121,600——
1977-03-17$3.34$3.37236,800——
1977-03-16$3.28$3.31144,800——
1977-03-15$3.23$3.26261,600——
1977-03-14$3.22$3.2556,000——
1977-03-11$3.22$3.2567,200——
1977-03-10$3.22$3.25368,000——
1977-03-09$3.27$3.3073,600——
1977-03-08$3.33$3.36228,000——
1977-03-07$3.39$3.42355,200——
1977-03-04$3.31$3.34259,200——
1977-03-03$3.30$3.3390,400——
1977-03-02$3.33$3.3660,800——
1977-03-01$3.30$3.33155,200——
1977-02-28$3.31$3.34166,400——
1977-02-25$3.31$3.34176,800——
1977-02-24$3.34$3.3740,000——
1977-02-23$3.33$3.36182,400——
1977-02-22$3.38$3.41115,200——
1977-02-18$3.36$3.3954,400——
1977-02-17$3.36$3.39177,600——
1977-02-16$3.33$3.3663,200——
1977-02-15$3.25$3.2864,800——
1977-02-14$3.23$3.26151,200——
1977-02-11$3.23$3.26223,200——
1977-02-10$3.22$3.2568,800——
1977-02-09$3.14$3.17237,600——
1977-02-08$3.19$3.22287,200——
1977-02-07$3.31$3.34382,400——
1977-02-04$3.34$3.3784,800——
1977-02-03$3.28$3.3186,400——
1977-02-02$3.28$3.31442,400——
1977-02-01$3.28$3.31171,200——
1977-01-31$3.25$3.28146,400——
1977-01-28$3.20$3.2373,600——
1977-01-27$3.20$3.23172,800——
1977-01-26$3.17$3.2088,000——
1977-01-25$3.16$3.1976,000——
1977-01-24$3.23$3.26103,200——
1977-01-21$3.25$3.2891,200——
1977-01-20$3.17$3.20201,600——
1977-01-19$3.20$3.23122,400——
1977-01-18$3.27$3.30172,000——
1977-01-17$3.25$3.28112,000——
1977-01-14$3.27$3.3073,600——
1977-01-13$3.34$3.37545,600——
1977-01-12$3.31$3.3464,000——
1977-01-11$3.31$3.34119,200——
1977-01-10$3.34$3.3732,800——
1977-01-07$3.34$3.3788,800——
1977-01-06$3.38$3.41132,000——
1977-01-05$3.34$3.37464,800——
1977-01-04$3.33$3.36283,200——
1977-01-03$3.38$3.41216,000——