Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	88.898	89.110	88.229	88.350	88.138	1,949
2024-05-09	87.215	88.080	86.130	87.970	87.759	366
2024-05-08	87.245	87.727	87.030	87.400	87.190	252
2024-05-07	87.085	87.655	86.940	87.362	87.152	142
2024-05-03	86.210	86.580	85.455	85.898	85.692	774
2024-05-02	85.220	85.276	84.460	85.145	84.940	534
2024-05-01	84.250	85.030	84.250	85.030	84.826	57
2024-04-30	86.145	86.420	85.110	85.110	84.905	94
2024-04-29	86.111	86.810	85.560	86.170	85.963	16,356
2024-04-26	84.850	86.840	84.450	86.820	86.611	1,405
2024-04-25	84.595	85.971	82.282	85.088	84.884	6,206
2024-04-24	95.720	95.910	93.810	94.090	93.864	156
2024-04-23	94.220	95.560	93.960	95.290	95.061	19
2024-04-22	93.580	94.197	93.060	94.076	93.850	339
2024-04-19	92.921	93.767	92.910	92.910	92.687	656
2024-04-18	92.230	93.390	92.230	92.719	92.496	116
2024-04-17	93.680	93.980	91.840	92.230	92.008	807
2024-04-16	93.426	93.426	92.560	93.030	92.806	477
2024-04-15	95.200	95.340	93.104	93.104	92.880	1,010
2024-04-12	94.540	94.650	93.890	94.330	94.103	136
2024-04-11	95.740	95.740	93.860	94.564	94.337	707
2024-04-10	95.310	95.965	94.595	95.120	94.891	323
2024-04-09	97.060	97.510	95.410	95.630	95.400	193
2024-04-08	96.830	97.350	96.730	97.122	96.889	1,962
2024-04-05	95.950	96.418	95.940	96.260	96.029	523
2024-04-04	95.255	96.165	95.255	96.092	95.861	230
2024-04-03	94.286	94.435	94.286	94.306	94.080	67
2024-04-02	94.516	94.770	94.484	94.484	94.257	312
2024-03-28	96.212	96.540	95.450	95.990	95.759	566
2024-03-27	96.255	96.703	96.000	96.420	96.188	200
2024-03-26	95.745	96.470	95.500	96.470	96.238	372
2024-03-25	95.870	95.970	95.410	95.654	95.424	628
2024-03-22	95.700	95.830	95.334	95.530	95.300	557
2024-03-21	95.220	96.155	94.893	96.085	95.854	554
2024-03-20	94.185	95.200	94.010	95.200	94.971	176
2024-03-19	94.000	94.000	93.170	93.305	93.081	131
2024-03-18	93.440	93.650	93.050	93.370	93.146	1,121
2024-03-15	92.367	93.040	91.800	92.720	92.497	247
2024-03-14	92.660	92.660	91.870	91.870	91.649	437
2024-03-13	91.630	92.460	91.630	92.420	92.178	49
2024-03-12	91.600	91.750	91.010	91.750	91.510	413
2024-03-11	91.600	91.860	90.740	91.710	91.470	539
2024-03-08	92.510	94.260	91.926	91.926	91.686	610
2024-03-07	90.780	91.290	90.150	90.210	89.974	462
2024-03-06	89.950	90.710	89.020	90.310	90.073	30
2024-03-05	89.670	90.270	89.430	89.625	89.390	646
2024-03-04	89.140	89.770	88.690	89.550	89.315	66
2024-03-01	88.760	89.110	88.400	88.690	88.458	107
2024-02-29	88.040	88.430	87.780	88.430	88.198	328
2024-02-28	87.660	88.190	87.500	88.170	87.939	249
2024-02-27	87.440	87.668	86.850	87.668	87.439	648
2024-02-26	86.200	86.575	85.920	86.575	86.348	869
2024-02-23	85.590	86.073	85.590	85.932	85.707	105
2024-02-22	85.600	86.029	85.430	85.850	85.625	624
2024-02-21	84.290	85.540	84.158	85.391	85.168	1,627
2024-02-20	84.825	85.351	84.730	84.960	84.737	515
2024-02-16	86.210	86.380	86.130	86.145	85.919	338
2024-02-15	86.670	86.870	86.209	86.391	86.165	166
2024-02-14	87.100	87.100	86.155	86.180	85.954	912
2024-02-13	86.600	86.800	85.760	85.780	85.555	686

← NewerPage 11 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.