Textron Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.930 | 76.820 | 74.500 | 76.040 | 76.040 | 49 |
| 2026-10-15 | 73.520 | 75.170 | 72.790 | 75.120 | 75.120 | 76 |
| 2026-10-14 | 74.090 | 75.500 | 73.120 | 73.622 | 73.622 | 83 |
| 2026-10-13 | 75.500 | 76.820 | 73.830 | 74.820 | 74.820 | 63 |
| 2026-10-12 | 75.830 | 76.040 | 73.020 | 75.410 | 75.410 | 245 |
| 2026-10-09 | 73.250 | 74.230 | 71.700 | 74.050 | 74.050 | 198 |
| 2026-10-08 | 73.200 | 73.335 | 70.920 | 73.180 | 73.180 | 254 |
| 2026-10-07 | 75.010 | 76.500 | 73.020 | 73.250 | 73.250 | 464 |
| 2026-10-06 | 75.410 | 76.500 | 75.400 | 75.550 | 75.550 | 150 |
| 2026-10-05 | 77.490 | 78.320 | 75.600 | 75.950 | 75.950 | 168 |
| 2026-10-02 | 77.500 | 78.420 | 75.500 | 77.100 | 77.100 | 164 |
| 2026-10-01 | 76.570 | 76.980 | 74.750 | 76.740 | 76.740 | 238 |
| 2026-09-30 | 77.250 | 78.900 | 76.450 | 76.780 | 76.780 | 313 |
| 2026-09-29 | 75.770 | 78.560 | 75.770 | 77.050 | 77.050 | 198 |
| 2026-09-28 | 76.990 | 78.230 | 75.650 | 77.240 | 77.240 | 298 |
| 2026-09-25 | 76.130 | 77.360 | 75.500 | 76.780 | 76.780 | 32 |
| 2026-09-24 | 77.400 | 77.400 | 75.930 | 76.580 | 76.580 | 36 |
| 2026-09-23 | 77.530 | 78.760 | 76.200 | 77.040 | 77.040 | 242 |
| 2026-09-22 | 80.600 | 81.000 | 78.130 | 78.330 | 78.330 | 597 |
| 2026-09-21 | 80.990 | 81.800 | 79.320 | 79.450 | 79.450 | 96 |
| 2026-09-18 | 80.700 | 81.930 | 79.250 | 79.830 | 79.830 | 166 |
| 2026-09-17 | 80.710 | 82.350 | 80.000 | 81.360 | 81.360 | 698 |
| 2026-09-16 | 80.350 | 82.170 | 80.000 | 81.340 | 81.340 | 499 |
| 2026-09-15 | 80.400 | 82.080 | 78.760 | 81.150 | 81.150 | 182 |
| 2026-09-14 | 80.280 | 82.660 | 79.780 | 81.100 | 81.100 | 561 |
| 2026-09-11 | 80.000 | 81.780 | 79.010 | 80.890 | 80.890 | 82 |
| 2026-09-10 | 80.000 | 81.680 | 78.010 | 78.820 | 78.820 | 844 |
| 2026-09-09 | 79.160 | 81.000 | 78.420 | 80.870 | 80.850 | 543 |
| 2026-09-08 | 79.070 | 80.830 | 78.210 | 79.190 | 79.170 | 954 |
| 2026-09-04 | 78.950 | 79.830 | 78.000 | 79.170 | 79.150 | 1,089 |
| 2026-09-03 | 79.700 | 80.250 | 78.390 | 79.020 | 79.001 | 3,074 |
| 2026-09-02 | 80.000 | 81.190 | 79.090 | 79.760 | 79.740 | 61 |
| 2026-09-01 | 80.650 | 81.780 | 79.750 | 79.890 | 79.870 | 192 |
| 2026-08-28 | 83.420 | 83.610 | 81.370 | 82.897 | 82.877 | 47 |
| 2026-08-27 | 83.110 | 83.720 | 81.990 | 82.500 | 82.480 | 199 |
| 2026-08-26 | 81.930 | 83.080 | 81.130 | 83.020 | 83.000 | 134 |
| 2026-08-25 | 82.130 | 83.770 | 81.870 | 81.870 | 81.850 | 163 |
| 2026-08-24 | 82.950 | 84.400 | 81.520 | 82.100 | 82.080 | 130 |
| 2026-08-21 | 84.750 | 86.400 | 82.950 | 82.950 | 82.930 | 314 |
| 2026-08-20 | 87.010 | 87.010 | 83.500 | 85.020 | 84.999 | 128 |
| 2026-08-19 | 87.640 | 89.630 | 86.480 | 86.870 | 86.849 | 124 |
| 2026-08-18 | 86.910 | 88.840 | 85.690 | 87.770 | 87.748 | 143 |
| 2026-08-17 | 89.940 | 90.980 | 87.810 | 87.810 | 87.788 | 346 |
| 2026-08-14 | 88.770 | 91.510 | 87.580 | 88.780 | 88.758 | 126 |
| 2026-08-13 | 88.920 | 90.260 | 87.110 | 87.460 | 87.438 | 137 |
| 2026-08-12 | 88.210 | 90.380 | 87.190 | 88.622 | 88.600 | 80 |
| 2026-08-11 | 88.780 | 90.490 | 86.000 | 88.370 | 88.348 | 124 |
| 2026-08-10 | 88.990 | 90.490 | 86.310 | 89.340 | 89.318 | 319 |
| 2026-08-07 | 86.290 | 89.380 | 86.290 | 89.280 | 89.258 | 134 |
| 2026-08-06 | 88.460 | 89.960 | 87.780 | 88.040 | 88.018 | 112 |
| 2026-08-05 | 90.010 | 90.010 | 87.646 | 88.820 | 88.798 | 237 |
| 2026-08-04 | 85.960 | 89.130 | 85.570 | 89.130 | 89.108 | 254 |
| 2026-08-03 | 87.500 | 88.600 | 84.920 | 85.620 | 85.599 | 209 |
| 2026-07-31 | 87.100 | 89.170 | 85.220 | 86.000 | 85.979 | 122 |
| 2026-07-30 | 87.000 | 87.580 | 84.970 | 85.960 | 85.939 | 392 |
| 2026-07-29 | 92.000 | 92.000 | 85.540 | 87.490 | 87.468 | 1,611 |
| 2026-07-28 | 92.600 | 97.170 | 87.420 | 90.970 | 90.948 | 639 |
| 2026-07-27 | 95.530 | 97.350 | 95.530 | 96.590 | 96.566 | 376 |
| 2026-07-24 | 96.270 | 96.270 | 92.000 | 95.429 | 95.406 | 167 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0200 USD |
| 2026-06-11 | 0.0200 USD |
| 2026-03-12 | 0.0200 USD |
| 2025-12-11 | 0.0200 USD |
| 2025-09-11 | 0.0200 USD |
| 2025-06-12 | 0.0200 USD |
| 2025-03-13 | 0.0200 USD |
| 2024-12-13 | 0.0200 USD |
| 2024-09-13 | 0.0200 USD |
| 2024-06-14 | 0.0200 USD |
| 2024-03-14 | 0.0200 USD |
| 2023-12-14 | 0.0200 USD |
| 2023-09-14 | 0.0200 USD |
| 2023-06-08 | 0.0200 USD |
| 2023-03-09 | 0.0200 USD |
| 2022-12-08 | 0.0200 USD |
| 2022-09-08 | 0.0200 USD |
| 2022-06-09 | 0.0200 USD |
| 2022-03-10 | 0.0200 USD |
| 2021-12-09 | 0.0200 USD |
| 2021-09-09 | 0.0200 USD |
| 2021-06-10 | 0.0200 USD |
| 2021-03-11 | 0.0200 USD |
| 2020-12-10 | 0.0200 USD |
| 2020-09-10 | 0.0200 USD |
| 2020-06-11 | 0.0200 USD |
| 2020-03-12 | 0.0200 USD |
| 2019-12-12 | 0.0200 USD |
| 2019-09-12 | 0.0200 USD |
| 2019-06-13 | 0.0200 USD |
| 2019-03-14 | 0.0200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.