Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	76.720	76.720	75.520	76.165	75.946	181
2023-11-10	75.120	75.560	75.120	75.490	75.273	14
2023-11-09	75.668	75.668	75.440	75.470	75.253	192
2023-11-08	76.550	76.550	75.800	75.810	75.592	32
2023-11-07	77.010	77.290	76.925	77.040	76.818	37
2023-11-06	77.520	78.130	77.221	77.230	77.008	26,878
2023-11-03	78.400	78.610	77.730	77.960	77.736	188
2023-11-02	76.190	77.280	76.190	77.180	76.958	224
2023-11-01	75.610	76.460	75.480	75.880	75.662	52
2023-10-31	75.530	75.930	75.530	75.745	75.527	54
2023-10-30	75.720	76.160	75.600	76.070	75.851	118
2023-10-27	76.080	76.080	74.890	74.890	74.675	101
2023-10-26	75.835	76.950	73.260	76.950	76.729	171
2023-10-25	75.480	75.480	74.320	74.320	74.106	2,018
2023-10-24	75.926	76.130	75.305	75.305	75.088	212
2023-10-23	75.810	76.310	75.500	75.870	75.652	1,365
2023-10-20	77.600	77.990	76.520	76.841	76.620	735
2023-10-19	77.906	78.740	77.790	77.810	77.586	2,095
2023-10-18	79.670	79.880	78.820	79.774	79.544	815
2023-10-17	78.700	81.270	78.490	80.427	80.195	5,307
2023-10-16	79.000	79.632	78.650	79.340	79.112	375
2023-10-13	79.080	79.080	77.920	77.920	77.696	481
2023-10-12	79.460	79.870	77.360	77.420	77.197	118
2023-10-11	78.690	79.215	78.650	79.205	78.977	417
2023-10-10	79.650	79.730	79.060	79.101	78.874	898
2023-10-09	76.230	78.892	76.230	78.840	78.613	1,522
2023-10-06	75.580	77.148	75.050	77.145	76.923	274
2023-10-05	75.940	75.940	75.305	75.305	75.088	28
2023-10-04	75.232	76.444	75.186	75.916	75.698	388
2023-10-03	76.862	76.862	76.175	76.175	75.956	534
2023-10-02	77.790	78.370	77.208	77.208	76.986	287
2023-09-29	78.968	78.968	78.262	78.262	78.037	217
2023-09-28	79.205	79.435	79.065	79.065	78.838	519
2023-09-27	79.326	79.395	78.010	78.410	78.185	3,265
2023-09-26	79.102	79.245	78.660	78.660	78.434	176
2023-09-25	77.920	79.210	77.172	79.210	78.982	106,186
2023-09-22	78.375	78.392	77.675	77.949	77.724	102
2023-09-21	78.825	78.825	78.000	78.398	78.172	314
2023-09-20	77.470	79.877	77.470	79.575	79.346	1,006
2023-09-19	75.554	75.554	75.183	75.183	74.967	568
2023-09-18	76.199	76.952	76.199	76.613	76.392	233
2023-09-15	75.760	76.508	75.593	75.593	75.375	274
2023-09-14	75.545	75.545	75.545	75.545	75.328	40
2023-09-13	75.614	75.619	75.571	75.571	75.333	460
2023-09-11	75.255	75.255	75.255	75.255	75.019	1
2023-09-08	75.460	75.460	75.460	75.460	75.223	100
2023-09-07	74.930	74.930	74.930	74.930	74.695	1
2023-09-06	76.320	76.320	75.934	75.934	75.695	97
2023-09-05	77.385	77.385	77.293	77.293	77.051	6
2023-09-01	78.040	78.040	78.040	78.040	77.795	20
2023-08-31	78.015	78.015	77.780	77.780	77.536	146
2023-08-30	76.740	77.614	76.740	77.336	77.093	235
2023-08-29	76.920	77.050	76.920	77.050	76.808	85
2023-08-25	75.555	75.555	74.804	74.804	74.569	114
2023-08-24	75.633	76.666	75.623	76.274	76.034	2,378
2023-08-23	75.560	75.560	75.290	75.460	75.223	49
2023-08-22	75.910	76.110	75.210	75.210	74.974	71
2023-08-21	74.900	75.814	74.900	75.545	75.308	335
2023-08-18	74.625	74.945	74.625	74.945	74.710	408
2023-08-17	76.355	76.355	75.540	75.540	75.303	1,731

← NewerPage 13 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.