Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	87.115	88.040	86.870	87.950	87.720	1,516
2024-02-09	87.580	87.990	87.020	87.308	87.079	511
2024-02-08	88.000	88.295	87.240	87.700	87.470	1,437
2024-02-07	86.560	87.890	86.284	87.890	87.660	807
2024-02-06	85.910	86.294	85.760	86.294	86.068	39
2024-02-05	85.575	85.970	84.910	85.540	85.316	585
2024-02-02	85.420	86.086	85.180	86.086	85.861	188
2024-02-01	85.110	85.420	84.370	85.420	85.196	401
2024-01-31	86.010	86.100	85.380	85.450	85.226	610
2024-01-30	84.750	86.429	84.750	86.370	86.144	1,809
2024-01-29	84.860	85.530	84.750	85.150	84.927	407
2024-01-26	86.500	86.700	84.811	84.870	84.648	1,717
2024-01-25	86.137	86.239	84.980	85.740	85.515	1,495
2024-01-24	82.795	86.264	82.164	86.264	86.038	3,247
2024-01-23	79.980	79.990	78.980	79.020	78.813	19
2024-01-22	79.000	79.540	79.000	79.360	79.152	45
2024-01-19	78.710	78.710	77.906	78.265	78.060	189
2024-01-18	77.080	78.010	77.080	78.010	77.806	43
2024-01-17	77.630	78.020	77.430	77.530	77.327	23
2024-01-16	79.370	79.370	77.081	77.420	77.217	327
2024-01-12	78.722	79.410	78.690	79.360	79.152	14
2024-01-11	77.758	78.480	77.120	77.425	77.222	320
2024-01-10	78.170	78.650	78.144	78.190	77.985	243
2024-01-09	77.990	78.026	77.950	78.026	77.822	22
2024-01-08	77.918	77.925	77.918	77.925	77.721	3
2024-01-05	78.460	78.460	78.100	78.100	77.895	168
2024-01-04	78.500	79.430	78.500	79.165	78.958	9,627
2024-01-03	79.990	80.210	78.791	78.791	78.585	298
2024-01-02	80.550	81.539	80.180	81.539	81.326	1,657
2023-12-29	80.330	80.740	80.330	80.440	80.229	19
2023-12-28	80.837	80.990	80.540	80.639	80.428	12
2023-12-27	80.625	80.791	80.625	80.791	80.579	244
2023-12-22	80.160	81.120	80.000	80.594	80.383	145
2023-12-21	79.760	80.020	79.191	79.191	78.984	45
2023-12-20	79.930	80.779	79.620	80.750	80.539	338
2023-12-19	79.990	79.990	79.590	79.590	79.382	136
2023-12-18	79.860	79.900	79.140	79.680	79.471	683
2023-12-15	79.420	79.490	78.780	79.320	79.112	60
2023-12-14	79.100	79.640	78.730	79.350	79.142	157
2023-12-13	77.160	77.580	77.160	77.330	77.108	43
2023-12-12	77.350	77.820	76.890	77.580	77.357	42
2023-12-11	75.850	76.980	75.850	76.980	76.759	37
2023-12-08	76.020	76.670	75.900	75.920	75.702	91
2023-12-07	76.520	76.900	75.898	76.220	76.001	71
2023-12-06	77.260	77.260	76.860	76.880	76.659	4
2023-12-05	76.675	77.110	76.358	76.860	76.639	199
2023-12-04	77.280	77.672	76.795	76.950	76.729	129
2023-12-01	76.200	78.210	76.200	78.210	77.985	400
2023-11-30	75.140	76.350	74.950	76.339	76.119	1,087
2023-11-29	76.724	77.040	74.630	74.630	74.415	583
2023-11-28	77.520	77.520	76.850	77.340	77.118	176
2023-11-27	78.170	78.170	77.070	77.080	76.858	634
2023-11-24	78.160	78.520	78.070	78.373	78.148	1,384
2023-11-22	77.980	78.120	77.750	77.750	77.526	2
2023-11-21	77.540	78.040	77.400	77.990	77.766	204
2023-11-20	77.570	77.900	77.200	77.630	77.407	166
2023-11-17	77.260	77.540	77.000	77.290	77.068	14
2023-11-16	77.180	77.960	76.565	76.840	76.619	1,400
2023-11-15	77.130	77.950	77.050	77.950	77.726	6,675
2023-11-14	77.140	77.640	76.830	77.640	77.417	5

← NewerPage 12 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.