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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.60$91.841,050,200——
2019-12-30$44.49$91.621,472,200——
2019-12-27$44.36$91.35978,900——
2019-12-26$45.05$92.77566,300——
2019-12-24$45.04$92.75361,000——
2019-12-23$45.57$93.841,882,600——
2019-12-20$45.20$93.083,439,400——
2019-12-19$44.67$91.991,472,100——
2019-12-18$43.82$90.242,328,200——
2019-12-17$44.44$91.511,572,500——
2019-12-16$44.08$90.773,646,200——
2019-12-13$43.45$89.481,620,800——
2019-12-12$44.41$91.451,913,600——
2019-12-11$43.95$90.461,105,200——
2019-12-10$44.14$90.851,739,200——
2019-12-09$44.41$91.412,800,100——
2019-12-06$45.17$92.971,905,000——
2019-12-05$44.97$92.562,132,700——
2019-12-04$45.04$92.711,617,800——
2019-12-03$45.29$93.221,937,900——
2019-12-02$46.04$94.771,809,200——
2019-11-29$46.24$95.18594,100——
2019-11-27$46.73$96.19870,300——
2019-11-26$47.00$96.743,013,200——
2019-11-25$46.66$96.041,447,700——
2019-11-22$46.28$95.261,275,500——
2019-11-21$46.22$95.141,323,400——
2019-11-20$45.99$94.661,657,900——
2019-11-19$46.62$95.961,178,200——
2019-11-18$46.53$95.771,637,000——
2019-11-15$47.06$96.861,482,600——
2019-11-14$46.34$95.381,584,900——
2019-11-13$46.25$95.201,625,800——
2019-11-12$46.41$95.531,272,300——
2019-11-11$46.16$95.011,021,200——
2019-11-08$46.61$95.941,322,300——
2019-11-07$47.13$97.011,295,200——
2019-11-06$46.93$96.601,498,400——
2019-11-05$47.30$97.361,563,400——
2019-11-04$48.17$99.151,653,900——
2019-11-01$47.20$97.152,757,800——
2019-10-31$46.09$94.871,111,600——
2019-10-30$46.68$96.081,104,700——
2019-10-29$47.11$96.971,333,900——
2019-10-28$47.03$96.801,144,100——
2019-10-25$47.26$97.28999,200——
2019-10-24$46.75$96.231,276,700——
2019-10-23$46.79$96.311,275,800——
2019-10-22$46.64$96.002,488,600——
2019-10-21$47.21$97.172,125,800——
2019-10-18$46.01$94.702,459,500——
2019-10-17$47.75$98.293,107,600——
2019-10-16$50.47$103.882,012,900——
2019-10-15$50.63$104.211,294,500——
2019-10-14$49.55$101.991,160,700——
2019-10-11$48.86$100.571,271,200——
2019-10-10$47.46$97.691,091,100——
2019-10-09$46.76$96.251,032,300——
2019-10-08$46.34$95.381,248,700——
2019-10-07$47.59$97.96995,200——
2019-10-04$47.55$97.87639,900——
2019-10-03$47.26$97.28813,200——
2019-10-02$46.70$96.121,186,700——
2019-10-01$47.90$98.59982,600——
2019-09-30$48.96$100.781,542,000——
2019-09-27$49.20$101.271,418,100——
2019-09-26$50.38$103.70893,600——
2019-09-25$51.03$105.041,048,200——
2019-09-24$50.59$104.131,553,900——
2019-09-23$50.74$104.441,297,000——
2019-09-20$50.93$104.832,182,300——
2019-09-19$51.43$105.86896,000——
2019-09-18$52.29$107.631,311,500——
2019-09-17$52.84$108.761,656,000——
2019-09-16$52.60$108.271,956,300——
2019-09-13$51.40$105.801,125,500——
2019-09-12$50.89$104.751,374,600——
2019-09-11$51.18$105.302,188,400——
2019-09-10$50.23$103.352,185,300——
2019-09-09$47.95$98.662,031,100——
2019-09-06$46.48$95.631,272,500——
2019-09-05$46.29$95.241,771,700——
2019-09-04$44.45$91.461,113,800——
2019-09-03$43.64$89.791,433,300——
2019-08-30$45.00$92.591,422,700——
2019-08-29$44.59$91.74758,200——
2019-08-28$43.40$89.30844,000——
2019-08-27$42.77$88.00911,300——
2019-08-26$43.31$89.111,201,700——
2019-08-23$43.07$88.621,473,000——
2019-08-22$44.86$92.30717,600——
2019-08-21$45.08$92.751,087,100——
2019-08-20$44.76$92.091,300,900——
2019-08-19$45.20$93.001,167,000——
2019-08-16$44.36$91.273,261,200——
2019-08-15$43.36$89.211,904,200——
2019-08-14$43.18$88.841,833,000——
2019-08-13$45.39$93.391,874,900——
2019-08-12$45.39$93.391,126,500——
2019-08-09$46.77$96.231,469,700——
2019-08-08$48.25$99.28968,200——
2019-08-07$47.10$96.911,723,800——
2019-08-06$47.48$97.691,412,400——
2019-08-05$46.65$95.982,452,800——
2019-08-02$47.03$96.771,449,400——
2019-08-01$48.01$98.781,929,100——
2019-07-31$49.30$101.441,698,800——
2019-07-30$50.34$103.581,444,100——
2019-07-29$49.86$102.591,264,300——
2019-07-26$50.04$102.961,268,200——
2019-07-25$50.79$104.502,127,900——
2019-07-24$52.11$107.221,446,800——
2019-07-23$51.05$105.041,817,600——
2019-07-22$49.78$102.421,686,700——
2019-07-19$49.14$101.112,483,300——
2019-07-18$48.85$100.513,470,900——
2019-07-17$48.88$100.576,683,700——
2019-07-16$54.03$111.172,004,900——
2019-07-15$53.43$109.931,014,700——
2019-07-12$53.61$110.30935,900——
2019-07-11$52.52$108.061,327,200——
2019-07-10$52.42$107.861,808,200——
2019-07-09$53.34$109.751,312,200——
2019-07-08$52.68$108.391,383,800——
2019-07-05$53.15$109.36679,600——
2019-07-03$52.89$108.82619,400——
2019-07-02$52.87$108.781,145,500——
2019-07-01$53.13$109.321,038,000——
2019-06-28$53.04$109.132,563,100——
2019-06-27$51.87$106.721,182,000——
2019-06-26$51.39$105.741,195,700——
2019-06-25$51.61$106.19950,800——
2019-06-24$51.81$106.601,146,500——
2019-06-21$51.91$106.812,755,500——
2019-06-20$52.47$107.961,435,300——
2019-06-19$51.01$104.951,131,300——
2019-06-18$50.97$104.871,250,100——
2019-06-17$49.27$101.37926,700——
2019-06-14$49.45$101.741,152,000——
2019-06-13$49.73$102.321,096,000——
2019-06-12$48.75$100.26907,700——
2019-06-11$48.66$100.081,569,200——
2019-06-10$49.57$101.951,010,700——
2019-06-07$49.11$101.00919,100——
2019-06-06$48.38$99.50874,200——
2019-06-05$48.54$99.831,180,500——
2019-06-04$48.39$99.521,444,900——
2019-06-03$46.31$95.241,498,200——
2019-05-31$45.30$93.171,620,100——
2019-05-30$46.14$94.90927,700——
2019-05-29$46.45$95.53921,800——
2019-05-28$46.79$96.231,402,800——
2019-05-24$47.56$97.821,113,500——
2019-05-23$47.43$97.552,951,100——
2019-05-22$48.70$100.161,314,300——
2019-05-21$49.42$101.641,400,500——
2019-05-20$48.64$100.041,417,200——
2019-05-17$49.10$100.981,532,700——
2019-05-16$50.98$104.851,087,100——
2019-05-15$50.09$103.021,279,400——
2019-05-14$50.09$103.021,895,300——
2019-05-13$49.10$100.981,588,800——
2019-05-10$51.49$105.901,309,800——
2019-05-09$50.84$104.561,564,900——
2019-05-08$51.74$106.411,409,100——
2019-05-07$51.76$106.451,375,800——
2019-05-06$53.19$109.391,402,300——
2019-05-03$53.30$109.621,116,300——
2019-05-02$52.49$107.961,125,700——
2019-05-01$52.86$108.721,408,200——
2019-04-30$53.00$109.001,879,100——
2019-04-29$53.49$110.01998,200——
2019-04-26$53.60$110.241,281,400——
2019-04-25$53.34$109.701,577,300——
2019-04-24$54.23$111.531,938,500——
2019-04-23$54.28$111.641,909,200——
2019-04-22$53.92$110.901,715,100——
2019-04-18$55.15$113.433,600,700——
2019-04-17$54.23$111.535,908,600——
2019-04-16$52.14$107.242,430,300——
2019-04-15$51.41$105.731,518,200——
2019-04-12$51.64$106.211,402,700——
2019-04-11$50.77$104.421,264,100——
2019-04-10$50.46$103.781,137,100——
2019-04-09$50.44$103.741,223,700——
2019-04-08$51.50$105.921,742,500——
2019-04-05$51.46$105.841,815,000——
2019-04-04$51.13$105.161,045,500——
2019-04-03$50.47$103.801,795,800——
2019-04-02$50.86$104.601,317,900——
2019-04-01$51.58$106.081,106,900——
2019-03-29$50.66$104.191,700,100——
2019-03-28$50.10$103.041,188,400——
2019-03-27$49.78$102.381,451,800——
2019-03-26$50.00$102.831,318,900——
2019-03-25$49.90$102.631,256,500——
2019-03-22$49.97$102.771,450,700——
2019-03-21$51.86$106.661,029,400——
2019-03-20$51.41$105.731,371,600——
2019-03-19$52.03$107.011,790,900——
2019-03-18$52.53$108.042,070,300——
2019-03-15$51.78$106.492,638,600——
2019-03-14$51.78$106.491,664,700——
2019-03-13$52.36$107.652,218,500——
2019-03-12$51.93$106.762,275,400——
2019-03-11$52.08$107.071,831,600——
2019-03-08$51.10$105.061,671,200——
2019-03-07$51.91$106.721,613,400——
2019-03-06$52.85$108.651,319,400——
2019-03-05$53.64$110.281,373,600——
2019-03-04$54.12$111.261,716,600——
2019-03-01$54.43$111.901,209,100——
2019-02-28$54.30$111.641,330,700——
2019-02-27$54.72$112.501,146,700——
2019-02-26$54.48$112.011,509,000——
2019-02-25$55.03$113.141,562,800——
2019-02-22$55.06$113.20830,400——
2019-02-21$54.69$112.441,069,100——
2019-02-20$54.99$113.051,347,700——
2019-02-19$54.60$112.251,385,700——
2019-02-15$54.82$112.701,165,400——
2019-02-14$54.00$111.021,546,700——
2019-02-13$54.55$112.151,602,200——
2019-02-12$53.79$110.591,556,500——
2019-02-11$52.75$108.451,886,600——
2019-02-08$52.58$108.101,768,700——
2019-02-07$53.07$109.111,674,700——
2019-02-06$54.11$111.241,673,200——
2019-02-05$54.38$111.801,796,200——
2019-02-04$53.66$110.321,699,400——
2019-02-01$53.51$110.011,483,000——
2019-01-31$53.23$109.442,040,700——
2019-01-30$53.48$109.951,842,600——
2019-01-29$52.75$108.451,723,700——
2019-01-28$52.80$108.552,201,900——
2019-01-25$52.60$108.143,556,800——
2019-01-24$51.92$106.745,477,500——
2019-01-23$49.17$101.092,807,900——
2019-01-22$48.45$99.611,978,000——
2019-01-18$49.40$101.561,695,600——
2019-01-17$48.62$99.962,185,500——
2019-01-16$48.03$98.742,234,000——
2019-01-15$48.15$98.992,002,300——
2019-01-14$48.02$98.721,964,000——
2019-01-11$48.01$98.701,202,200——
2019-01-10$47.92$98.521,485,100——
2019-01-09$47.28$97.201,795,200——
2019-01-08$47.55$97.761,945,500——
2019-01-07$46.43$95.462,291,500——
2019-01-04$46.88$96.382,463,400——
2019-01-03$44.92$92.352,318,100——
2019-01-02$46.09$94.761,684,200——