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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$3.30$3.33200,800——
1979-12-28$3.27$3.301,025,600——
1979-12-27$3.25$3.2848,800——
1979-12-26$3.28$3.3159,200——
1979-12-24$3.25$3.28130,400——
1979-12-21$3.22$3.2530,400——
1979-12-20$3.23$3.26259,200——
1979-12-19$3.23$3.26216,000——
1979-12-18$3.23$3.26136,000——
1979-12-17$3.25$3.28188,800——
1979-12-14$3.17$3.20108,800——
1979-12-13$3.08$3.11193,600——
1979-12-12$3.11$3.14135,200——
1979-12-11$3.08$3.1148,000——
1979-12-10$3.17$3.2060,000——
1979-12-07$3.19$3.22122,400——
1979-12-06$3.16$3.19134,400——
1979-12-05$3.17$3.20132,800——
1979-12-04$3.17$3.20279,200——
1979-12-03$3.22$3.25241,600——
1979-11-30$3.16$3.1978,400——
1979-11-29$3.08$3.11183,200——
1979-11-28$3.06$3.09352,000——
1979-11-27$3.05$3.08151,200——
1979-11-26$3.11$3.14276,800——
1979-11-23$3.03$3.06136,800——
1979-11-21$3.05$3.081,588,000——
1979-11-20$3.03$3.06288,800——
1979-11-19$3.16$3.1977,600——
1979-11-16$3.14$3.17119,200——
1979-11-15$3.19$3.22464,800——
1979-11-14$3.25$3.28104,800——
1979-11-13$3.17$3.2074,400——
1979-11-12$3.14$3.17401,600——
1979-11-09$3.08$3.1112,800——
1979-11-08$3.13$3.1570,400——
1979-11-07$3.17$3.20480,800——
1979-11-06$3.22$3.2552,800——
1979-11-05$3.17$3.2027,200——
1979-11-02$3.20$3.2346,400——
1979-11-01$3.20$3.2379,200——
1979-10-31$3.19$3.22241,600——
1979-10-30$3.14$3.1749,600——
1979-10-29$3.05$3.08121,600——
1979-10-26$3.08$3.1164,000——
1979-10-25$2.98$3.0176,800——
1979-10-24$2.94$2.96262,400——
1979-10-23$2.88$2.90177,600——
1979-10-22$2.92$2.95270,400——
1979-10-19$3.02$3.04227,200——
1979-10-18$3.11$3.14128,800——
1979-10-17$3.14$3.17110,400——
1979-10-16$3.13$3.15233,600——
1979-10-15$3.19$3.2296,800——
1979-10-12$3.31$3.3488,800——
1979-10-11$3.31$3.3496,000——
1979-10-10$3.33$3.36277,600——
1979-10-09$3.39$3.42455,200——
1979-10-08$3.47$3.5041,600——
1979-10-05$3.47$3.5096,000——
1979-10-04$3.41$3.4483,200——
1979-10-03$3.41$3.44239,200——
1979-10-02$3.41$3.4478,400——
1979-10-01$3.39$3.4296,000——
1979-09-28$3.45$3.49137,600——
1979-09-27$3.42$3.4596,800——
1979-09-26$3.52$3.55562,400——
1979-09-25$3.50$3.53114,400——
1979-09-24$3.50$3.53112,800——
1979-09-21$3.53$3.56128,800——
1979-09-20$3.55$3.58130,400——
1979-09-19$3.53$3.56190,400——
1979-09-18$3.55$3.58168,800——
1979-09-17$3.59$3.63518,400——
1979-09-14$3.58$3.61107,200——
1979-09-13$3.58$3.61162,400——
1979-09-12$3.58$3.6176,000——
1979-09-11$3.56$3.60109,600——
1979-09-10$3.50$3.53227,200——
1979-09-07$3.58$3.61261,600——
1979-09-06$3.50$3.5381,600——
1979-09-05$3.50$3.53200,800——
1979-09-04$3.55$3.5887,200——
1979-08-31$3.59$3.6373,600——
1979-08-30$3.63$3.66500,000——
1979-08-29$3.64$3.6737,600——
1979-08-28$3.66$3.6964,000——
1979-08-27$3.67$3.7198,400——
1979-08-24$3.67$3.71246,400——
1979-08-23$3.67$3.7183,200——
1979-08-22$3.61$3.64136,800——
1979-08-21$3.61$3.6457,600——
1979-08-20$3.63$3.66172,800——
1979-08-17$3.56$3.6080,000——
1979-08-16$3.58$3.61119,200——
1979-08-15$3.59$3.63288,000——
1979-08-14$3.61$3.64363,200——
1979-08-13$3.53$3.56256,800——
1979-08-10$3.34$3.37148,800——
1979-08-09$3.39$3.42119,200——
1979-08-08$3.47$3.50217,600——
1979-08-07$3.47$3.5083,200——
1979-08-06$3.44$3.47108,000——
1979-08-03$3.38$3.4138,400——
1979-08-02$3.38$3.41237,600——
1979-08-01$3.36$3.3989,600——
1979-07-31$3.38$3.41118,400——
1979-07-30$3.34$3.3787,200——
1979-07-27$3.36$3.39121,600——
1979-07-26$3.36$3.39146,400——
1979-07-25$3.36$3.39152,000——
1979-07-24$3.27$3.30126,400——
1979-07-23$3.23$3.2664,000——
1979-07-20$3.22$3.2568,000——
1979-07-19$3.25$3.28114,400——
1979-07-18$3.28$3.31471,200——
1979-07-17$3.41$3.44100,800——
1979-07-16$3.41$3.4458,400——
1979-07-13$3.41$3.4493,600——
1979-07-12$3.42$3.45108,800——
1979-07-11$3.42$3.45145,600——
1979-07-10$3.42$3.45228,800——
1979-07-09$3.42$3.45104,000——
1979-07-06$3.41$3.44184,000——
1979-07-05$3.41$3.44235,200——
1979-07-03$3.36$3.39134,400——
1979-07-02$3.34$3.37212,800——
1979-06-29$3.34$3.37359,200——
1979-06-28$3.33$3.3670,400——
1979-06-27$3.31$3.3457,600——
1979-06-26$3.28$3.31280,000——
1979-06-25$3.31$3.3465,600——
1979-06-22$3.30$3.33128,000——
1979-06-21$3.30$3.33133,600——
1979-06-20$3.30$3.33139,200——
1979-06-19$3.25$3.28149,600——
1979-06-18$3.23$3.26103,200——
1979-06-15$3.20$3.2391,200——
1979-06-14$3.22$3.25122,400——
1979-06-13$3.19$3.22133,600——
1979-06-12$3.22$3.25179,200——
1979-06-11$3.19$3.22139,200——
1979-06-08$3.27$3.30182,400——
1979-06-07$3.27$3.3081,600——
1979-06-06$3.30$3.33214,400——
1979-06-05$3.27$3.30143,200——
1979-06-04$3.30$3.33243,200——
1979-06-01$3.31$3.34256,800——
1979-05-31$3.31$3.3464,800——
1979-05-30$3.33$3.36108,000——
1979-05-29$3.28$3.3187,200——
1979-05-25$3.31$3.3439,200——
1979-05-24$3.27$3.3034,400——
1979-05-23$3.28$3.31166,400——
1979-05-22$3.17$3.2047,200——
1979-05-21$3.25$3.2830,400——
1979-05-18$3.31$3.34196,800——
1979-05-17$3.31$3.34128,800——
1979-05-16$3.20$3.23113,600——
1979-05-15$3.19$3.22824,000——
1979-05-14$3.19$3.2233,600——
1979-05-11$3.22$3.2576,000——
1979-05-10$3.25$3.28209,600——
1979-05-09$3.25$3.2860,000——
1979-05-08$3.23$3.2654,400——
1979-05-07$3.17$3.2072,800——
1979-05-04$3.23$3.2648,800——
1979-05-03$3.28$3.31151,200——
1979-05-02$3.23$3.26227,200——
1979-05-01$3.23$3.2648,000——
1979-04-30$3.20$3.2367,200——
1979-04-27$3.27$3.3096,800——
1979-04-26$3.28$3.31222,400——
1979-04-25$3.28$3.31218,400——
1979-04-24$3.28$3.31212,000——
1979-04-23$3.30$3.33268,000——
1979-04-20$3.28$3.31243,200——
1979-04-19$3.34$3.37115,200——
1979-04-18$3.36$3.3994,400——
1979-04-17$3.36$3.39252,000——
1979-04-16$3.42$3.45277,600——
1979-04-12$3.44$3.47123,200——
1979-04-11$3.45$3.4944,800——
1979-04-10$3.50$3.53216,000——
1979-04-09$3.48$3.5277,600——
1979-04-06$3.50$3.53486,400——
1979-04-05$3.48$3.5290,400——
1979-04-04$3.47$3.50133,600——
1979-04-03$3.47$3.5087,200——
1979-04-02$3.41$3.44220,800——
1979-03-30$3.44$3.4755,200——
1979-03-29$3.47$3.50165,600——
1979-03-28$3.45$3.49357,600——
1979-03-27$3.41$3.44197,600——
1979-03-26$3.36$3.3951,200——
1979-03-23$3.36$3.39176,800——
1979-03-22$3.30$3.33152,000——
1979-03-21$3.20$3.2399,200——
1979-03-20$3.22$3.2572,000——
1979-03-19$3.25$3.28140,800——
1979-03-16$3.20$3.2336,800——
1979-03-15$3.22$3.25132,000——
1979-03-14$3.20$3.2391,200——
1979-03-13$3.19$3.22114,400——
1979-03-12$3.19$3.2272,800——
1979-03-09$3.20$3.2357,600——
1979-03-08$3.19$3.22123,200——
1979-03-07$3.23$3.26148,800——
1979-03-06$3.20$3.23333,600——
1979-03-05$3.22$3.25388,000——
1979-03-02$3.09$3.12222,400——
1979-03-01$3.02$3.04168,800——
1979-02-28$2.95$2.98360,000——
1979-02-27$2.95$2.98228,000——
1979-02-26$3.03$3.0655,200——
1979-02-23$3.02$3.04194,400——
1979-02-22$3.11$3.1456,000——
1979-02-21$3.14$3.17218,400——
1979-02-20$3.19$3.22113,600——
1979-02-16$3.20$3.23133,600——
1979-02-15$3.20$3.23234,400——
1979-02-14$3.22$3.25262,400——
1979-02-13$3.25$3.28128,000——
1979-02-12$3.19$3.2268,000——
1979-02-09$3.23$3.2649,600——
1979-02-08$3.27$3.30194,400——
1979-02-07$3.25$3.28191,200——
1979-02-06$3.28$3.31132,000——
1979-02-05$3.19$3.2271,200——
1979-02-02$3.30$3.33150,400——
1979-02-01$3.38$3.41536,000——
1979-01-31$3.42$3.45126,400——
1979-01-30$3.42$3.45637,600——
1979-01-29$3.39$3.42389,600——
1979-01-26$3.33$3.36296,000——
1979-01-25$3.31$3.34316,800——
1979-01-24$3.31$3.34132,000——
1979-01-23$3.33$3.36194,400——
1979-01-22$3.27$3.30148,800——
1979-01-19$3.27$3.30127,200——
1979-01-18$3.25$3.28204,000——
1979-01-17$3.27$3.30200,000——
1979-01-16$3.25$3.28333,600——
1979-01-15$3.28$3.31212,000——
1979-01-12$3.25$3.28168,000——
1979-01-11$3.22$3.25229,600——
1979-01-10$3.20$3.23353,600——
1979-01-09$3.19$3.22140,800——
1979-01-08$3.17$3.20140,800——
1979-01-05$3.17$3.20588,000——
1979-01-04$3.19$3.22492,800——
1979-01-03$3.19$3.22200,800——
1979-01-02$3.23$3.26720,800——