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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.33$99.74470,900——
2020-12-30$48.44$99.97822,100——
2020-12-29$47.51$98.05654,100——
2020-12-28$47.70$98.44559,800——
2020-12-24$48.07$99.20197,500——
2020-12-23$48.31$99.70722,900——
2020-12-22$46.82$96.62707,300——
2020-12-21$47.12$97.24925,000——
2020-12-18$47.37$97.762,240,500——
2020-12-17$46.99$96.97800,900——
2020-12-16$46.74$96.461,071,800——
2020-12-15$48.06$99.18961,200——
2020-12-14$46.74$96.461,009,900——
2020-12-11$47.63$98.30921,900——
2020-12-10$48.03$99.121,365,600——
2020-12-09$48.07$99.161,061,200——
2020-12-08$48.16$99.351,079,600——
2020-12-07$47.70$98.401,168,600——
2020-12-04$47.80$98.601,000,100——
2020-12-03$47.32$97.611,258,400——
2020-12-02$46.13$95.16930,700——
2020-12-01$45.63$94.131,292,500——
2020-11-30$45.10$93.041,653,200——
2020-11-27$46.87$96.69627,500——
2020-11-25$47.20$97.371,206,400——
2020-11-24$48.49$100.031,365,000——
2020-11-23$46.47$95.861,065,900——
2020-11-20$44.81$92.441,145,700——
2020-11-19$45.45$93.76829,700——
2020-11-18$46.01$94.91959,600——
2020-11-17$45.60$94.071,621,900——
2020-11-16$45.76$94.401,728,900——
2020-11-13$43.53$89.80817,500——
2020-11-12$41.55$85.711,213,800——
2020-11-11$41.85$86.331,385,800——
2020-11-10$43.89$90.541,311,000——
2020-11-09$42.49$87.653,750,900——
2020-11-06$38.83$80.10850,300——
2020-11-05$38.77$79.981,267,200——
2020-11-04$38.06$78.511,440,800——
2020-11-03$39.44$81.361,525,300——
2020-11-02$37.72$77.811,554,400——
2020-10-30$35.80$73.852,022,600——
2020-10-29$34.07$70.282,266,100——
2020-10-28$32.09$66.202,236,100——
2020-10-27$32.95$67.971,903,800——
2020-10-26$34.01$70.161,000,600——
2020-10-23$35.19$72.591,321,600——
2020-10-22$34.86$71.91785,900——
2020-10-21$34.53$71.23947,600——
2020-10-20$34.98$72.161,269,800——
2020-10-19$35.49$73.21771,700——
2020-10-16$36.27$74.82968,700——
2020-10-15$36.34$74.961,257,300——
2020-10-14$35.99$74.242,064,300——
2020-10-13$35.99$74.24648,700——
2020-10-12$36.87$76.061,049,700——
2020-10-09$36.76$75.83887,700——
2020-10-08$37.02$76.371,033,600——
2020-10-07$36.44$75.171,454,400——
2020-10-06$35.72$73.69976,500——
2020-10-05$36.40$75.09669,200——
2020-10-02$35.72$73.691,643,800——
2020-10-01$35.11$72.431,580,200——
2020-09-30$36.09$74.451,101,200——
2020-09-29$36.77$75.85968,200——
2020-09-28$36.81$75.93956,000——
2020-09-25$35.27$72.76819,700——
2020-09-24$34.68$71.541,413,900——
2020-09-23$34.80$71.791,184,900——
2020-09-22$35.60$73.441,079,800——
2020-09-21$35.67$73.581,530,600——
2020-09-18$37.65$77.672,979,900——
2020-09-17$39.11$80.681,599,800——
2020-09-16$39.61$81.711,498,700——
2020-09-15$39.07$80.60922,900——
2020-09-14$39.33$81.131,112,600——
2020-09-11$38.74$79.921,214,200——
2020-09-10$38.52$79.461,101,000——
2020-09-09$38.53$79.441,029,000——
2020-09-08$38.27$78.901,643,400——
2020-09-04$38.94$80.291,417,500——
2020-09-03$39.01$80.431,089,600——
2020-09-02$40.61$83.731,611,100——
2020-09-01$39.40$81.231,767,500——
2020-08-31$39.43$81.301,364,300——
2020-08-28$39.97$82.41626,900——
2020-08-27$39.32$81.07850,900——
2020-08-26$38.83$80.06868,400——
2020-08-25$38.66$79.71706,900——
2020-08-24$39.29$81.011,105,500——
2020-08-21$37.60$77.521,070,400——
2020-08-20$37.42$77.15859,800——
2020-08-19$37.71$77.751,071,000——
2020-08-18$37.24$76.781,204,600——
2020-08-17$37.84$78.021,611,200——
2020-08-14$38.49$79.361,938,800——
2020-08-13$37.39$77.09727,400——
2020-08-12$38.19$78.741,607,600——
2020-08-11$38.68$79.751,627,500——
2020-08-10$38.86$80.121,045,400——
2020-08-07$37.58$77.48990,300——
2020-08-06$37.03$76.351,593,400——
2020-08-05$36.50$75.261,298,300——
2020-08-04$35.91$74.041,223,000——
2020-08-03$35.90$74.021,410,000——
2020-07-31$34.94$72.041,805,900——
2020-07-30$35.14$72.452,209,900——
2020-07-29$34.27$70.661,043,200——
2020-07-28$34.20$70.51907,100——
2020-07-27$34.18$70.47737,500——
2020-07-24$34.35$70.821,251,900——
2020-07-23$34.61$71.361,010,200——
2020-07-22$34.35$70.82730,000——
2020-07-21$34.01$70.121,913,100——
2020-07-20$32.99$68.021,228,300——
2020-07-17$33.44$68.95971,400——
2020-07-16$33.51$69.09782,300——
2020-07-15$33.66$69.401,282,400——
2020-07-14$32.61$67.24951,900——
2020-07-13$32.03$66.041,501,700——
2020-07-10$31.06$64.041,778,500——
2020-07-09$30.13$62.121,708,100——
2020-07-08$31.71$65.381,085,900——
2020-07-07$31.49$64.931,034,200——
2020-07-06$33.22$68.49971,300——
2020-07-02$32.45$66.911,007,100——
2020-07-01$31.92$65.811,491,900——
2020-06-30$32.91$67.851,513,900——
2020-06-29$33.37$68.801,322,100——
2020-06-26$31.86$65.692,849,000——
2020-06-25$33.00$68.041,273,600——
2020-06-24$32.43$66.861,653,900——
2020-06-23$33.98$70.061,464,400——
2020-06-22$34.09$70.291,753,500——
2020-06-19$34.51$71.154,112,800——
2020-06-18$35.01$72.181,288,200——
2020-06-17$34.59$71.321,096,700——
2020-06-16$34.98$72.121,348,900——
2020-06-15$33.84$69.771,804,500——
2020-06-12$34.15$70.413,202,100——
2020-06-11$31.63$65.212,528,100——
2020-06-10$35.36$72.862,114,900——
2020-06-09$38.51$79.351,584,200——
2020-06-08$40.55$83.562,392,100——
2020-06-05$39.12$80.612,882,800——
2020-06-04$36.97$76.182,247,300——
2020-06-03$34.74$71.591,820,100——
2020-06-02$31.90$65.731,734,000——
2020-06-01$31.55$65.011,239,700——
2020-05-29$30.97$63.822,788,200——
2020-05-28$31.02$63.922,147,300——
2020-05-27$31.45$64.812,211,300——
2020-05-26$30.02$61.862,080,500——
2020-05-22$26.91$55.45936,700——
2020-05-21$26.95$55.531,228,400——
2020-05-20$27.33$56.321,032,500——
2020-05-19$26.49$54.59975,000——
2020-05-18$27.19$56.032,208,700——
2020-05-15$24.20$49.871,519,600——
2020-05-14$23.97$49.391,679,500——
2020-05-13$23.38$48.181,588,400——
2020-05-12$24.84$51.191,381,700——
2020-05-11$25.82$53.211,695,100——
2020-05-08$27.30$56.261,320,400——
2020-05-07$25.68$52.921,455,900——
2020-05-06$25.07$51.662,307,100——
2020-05-05$25.30$52.131,752,700——
2020-05-04$25.64$52.832,952,000——
2020-05-01$26.22$54.032,524,700——
2020-04-30$26.36$54.323,404,400——
2020-04-29$30.02$61.861,576,400——
2020-04-28$29.02$59.801,003,400——
2020-04-27$28.16$58.031,377,300——
2020-04-24$27.03$55.701,810,200——
2020-04-23$27.82$57.332,053,300——
2020-04-22$26.61$54.831,396,500——
2020-04-21$26.15$53.891,295,200——
2020-04-20$26.67$54.961,251,700——
2020-04-17$27.75$57.182,383,200——
2020-04-16$24.73$50.961,592,900——
2020-04-15$25.89$53.351,304,700——
2020-04-14$27.45$56.561,261,400——
2020-04-13$27.44$56.541,282,600——
2020-04-09$29.44$60.662,203,700——
2020-04-08$27.89$57.471,997,000——
2020-04-07$26.62$54.851,631,400——
2020-04-06$27.34$56.342,532,600——
2020-04-03$24.85$51.211,639,700——
2020-04-02$24.50$50.492,204,700——
2020-04-01$24.86$51.231,868,100——
2020-03-31$26.67$54.961,876,200——
2020-03-30$27.67$57.021,856,300——
2020-03-27$26.69$55.002,040,200——
2020-03-26$29.23$60.233,855,200——
2020-03-25$26.03$53.645,285,400——
2020-03-24$22.98$47.355,064,600——
2020-03-23$21.66$44.633,778,500——
2020-03-20$22.29$45.932,608,900——
2020-03-19$25.45$52.443,548,800——
2020-03-18$25.79$53.143,213,400——
2020-03-17$28.10$57.903,305,800——
2020-03-16$26.90$55.432,899,300——
2020-03-13$29.12$60.013,710,200——
2020-03-12$25.06$51.643,782,600——
2020-03-11$30.24$62.273,079,700——
2020-03-10$34.09$70.202,604,600——
2020-03-09$31.03$63.903,038,800——
2020-03-06$35.97$74.071,977,800——
2020-03-05$37.17$76.541,882,100——
2020-03-04$40.98$84.391,481,100——
2020-03-03$40.50$83.401,861,800——
2020-03-02$41.77$86.022,016,500——
2020-02-28$40.60$83.612,953,300——
2020-02-27$40.88$84.183,015,800——
2020-02-26$41.85$86.182,520,100——
2020-02-25$43.14$88.841,829,600——
2020-02-24$45.88$94.481,335,100——
2020-02-21$47.36$97.531,006,000——
2020-02-20$47.63$98.081,050,400——
2020-02-19$47.23$97.261,179,500——
2020-02-18$47.64$98.101,906,200——
2020-02-14$48.08$99.01979,200——
2020-02-13$48.00$98.842,104,800——
2020-02-12$49.18$101.272,400,000——
2020-02-11$49.50$101.931,202,800——
2020-02-10$50.46$103.91981,900——
2020-02-07$50.75$104.511,410,800——
2020-02-06$50.68$104.361,306,100——
2020-02-05$50.93$104.883,244,600——
2020-02-04$50.90$104.826,613,500——
2020-02-03$46.29$95.321,647,400——
2020-01-31$45.93$94.582,376,400——
2020-01-30$46.93$96.642,313,700——
2020-01-29$47.10$96.993,707,900——
2020-01-28$45.70$94.112,433,900——
2020-01-27$44.70$92.051,978,600——
2020-01-24$44.70$92.051,019,000——
2020-01-23$45.10$92.872,368,800——
2020-01-22$44.58$91.801,079,600——
2020-01-21$45.50$93.701,359,200——
2020-01-17$46.12$94.971,583,800——
2020-01-16$46.00$94.731,835,100——
2020-01-15$45.34$93.37969,600——
2020-01-14$45.35$93.391,319,300——
2020-01-13$45.04$92.751,549,600——
2020-01-10$44.29$91.201,136,500——
2020-01-09$45.15$92.981,444,300——
2020-01-08$44.17$90.962,072,500——
2020-01-07$44.76$92.171,024,500——
2020-01-06$44.78$92.211,333,100——
2020-01-03$44.74$92.131,670,600——
2020-01-02$45.48$93.661,570,200——