Textron Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	85.710	85.710	84.740	85.310	85.125	289
2024-08-06	85.390	86.030	84.160	85.400	85.215	276
2024-08-05	84.830	85.480	83.510	84.812	84.628	1,577
2024-08-02	89.121	89.250	86.870	87.230	87.041	298
2024-08-01	93.120	93.125	90.160	90.160	89.964	177
2024-07-31	92.651	93.400	92.050	93.260	93.058	959
2024-07-30	91.510	92.980	91.510	91.980	91.780	208
2024-07-29	92.195	92.550	91.150	91.470	91.272	155
2024-07-26	92.285	92.360	91.710	92.360	92.160	527
2024-07-25	90.145	92.135	90.116	92.007	91.808	691
2024-07-24	90.870	90.870	90.823	90.823	90.626	71
2024-07-23	91.997	92.162	91.872	91.872	91.673	178
2024-07-22	90.358	91.724	90.358	91.724	91.525	208
2024-07-19	93.770	93.770	90.811	91.000	90.803	379
2024-07-18	89.020	94.250	89.020	92.350	92.150	801
2024-07-17	93.185	93.912	92.300	92.300	92.100	801
2024-07-16	91.500	93.901	91.000	93.901	93.698	659
2024-07-15	89.075	91.480	88.790	91.094	90.896	264
2024-07-12	88.880	89.467	87.890	89.292	89.098	547
2024-07-11	86.540	87.980	86.540	87.898	87.707	141
2024-07-10	85.590	85.880	84.400	85.810	85.624	10
2024-07-09	85.830	85.924	85.480	85.924	85.737	22
2024-07-08	85.500	86.050	85.150	85.427	85.241	41
2024-07-05	85.810	86.050	84.546	84.880	84.696	1,809
2024-07-03	85.310	86.000	85.310	85.940	85.754	134
2024-07-02	85.210	85.927	85.210	85.620	85.434	82
2024-07-01	86.390	87.060	85.293	85.566	85.381	68
2024-06-28	87.020	87.050	86.290	86.290	86.103	491
2024-06-27	87.190	87.190	86.450	86.460	86.272	20
2024-06-26	85.885	86.430	85.620	85.880	85.694	13
2024-06-25	86.690	87.300	85.788	85.950	85.763	916
2024-06-24	87.478	88.240	85.890	87.820	87.629	79
2024-06-21	86.070	86.935	86.040	86.360	86.173	880
2024-06-20	85.490	86.640	85.470	86.490	86.302	49
2024-06-18	85.830	85.896	85.830	85.896	85.710	204
2024-06-17	85.230	85.625	85.230	85.625	85.439	146
2024-06-14	84.397	85.000	84.397	84.980	84.796	74
2024-06-13	86.356	86.356	85.257	85.596	85.390	1,253
2024-06-12	85.420	86.370	85.420	86.320	86.113	472
2024-06-11	85.880	85.880	84.975	85.320	85.115	174
2024-06-10	85.490	85.910	85.440	85.845	85.639	546
2024-06-07	85.650	86.290	85.260	85.880	85.674	164
2024-06-06	86.200	86.520	85.950	86.000	85.793	6
2024-06-05	86.500	87.300	84.934	86.280	86.073	449
2024-06-04	86.720	87.060	86.220	86.340	86.133	695
2024-06-03	87.910	88.520	86.330	86.580	86.372	122
2024-05-31	86.555	87.160	86.297	87.160	86.951	327
2024-05-30	86.320	87.250	86.320	86.460	86.252	171
2024-05-29	87.030	87.380	85.940	86.110	85.903	363
2024-05-28	88.020	88.830	87.860	88.630	88.417	16,064
2024-05-24	87.850	88.580	87.850	88.425	88.213	205
2024-05-23	88.360	89.990	87.460	87.460	87.250	423
2024-05-22	88.645	89.240	88.360	88.960	88.746	62
2024-05-21	89.000	89.226	88.770	89.226	89.012	9
2024-05-20	89.000	89.040	88.450	88.570	88.357	39
2024-05-17	88.880	88.880	87.110	88.450	88.237	20
2024-05-16	88.120	88.510	87.400	87.400	87.190	900
2024-05-15	88.430	88.890	88.041	88.388	88.176	235
2024-05-14	87.530	87.969	87.270	87.720	87.509	309
2024-05-13	88.550	88.980	87.790	87.996	87.785	3,450

← NewerPage 10 of 18 · 1,032 trading daysOlder →

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.