Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	76.040	76.360	75.860	76.190	75.951	1,024
2023-08-15	77.640	77.640	76.770	76.770	76.529	76,709
2023-08-14	77.865	78.000	77.865	77.974	77.729	84
2023-08-10	78.386	78.386	77.670	77.670	77.426	1,975
2023-08-08	78.900	79.000	78.255	78.255	78.009	106
2023-08-07	79.225	80.024	79.225	80.024	79.773	405
2023-08-04	78.000	79.040	78.000	79.040	78.792	139
2023-08-03	77.620	77.620	76.660	77.420	77.177	77,720
2023-08-02	77.270	77.271	77.270	77.271	77.028	173
2023-08-01	77.590	77.900	77.590	77.890	77.645	1,728
2023-07-31	77.735	77.920	77.735	77.895	77.650	1,400
2023-07-28	77.210	77.210	75.990	75.990	75.751	220
2023-07-27	72.500	77.098	72.500	76.756	76.515	1,124
2023-07-26	68.140	68.244	68.120	68.120	67.906	922
2023-07-25	67.820	67.820	67.710	67.710	67.497	290
2023-07-24	67.560	68.050	67.560	68.050	67.836	88
2023-07-21	68.225	68.225	67.462	67.900	67.687	888
2023-07-20	68.125	68.513	68.125	68.475	68.260	600
2023-07-19	67.929	67.929	67.802	67.802	67.589	403
2023-07-18	67.740	68.139	67.740	68.139	67.925	50
2023-07-17	67.530	67.530	67.286	67.380	67.168	600
2023-07-13	68.500	68.840	68.500	68.840	68.624	600
2023-07-12	69.810	69.810	68.950	68.955	68.738	752
2023-07-11	68.158	68.550	68.140	68.550	68.335	1,748
2023-07-10	68.000	68.000	67.750	67.790	67.577	225
2023-07-07	67.526	67.925	67.020	67.020	66.810	3,751
2023-07-06	66.900	66.998	66.625	66.860	66.650	1,092
2023-07-03	67.815	68.175	67.815	68.040	67.826	1,341
2023-06-30	67.629	68.052	67.470	68.052	67.838	1,669
2023-06-29	66.784	67.457	66.784	67.115	66.904	998
2023-06-28	65.933	66.244	65.933	66.244	66.036	100
2023-06-27	65.659	65.922	65.659	65.922	65.715	280
2023-06-26	65.260	65.260	65.205	65.205	65.000	110
2023-06-23	64.972	64.972	64.970	64.970	64.766	138
2023-06-22	65.927	65.927	65.916	65.916	65.709	20
2023-06-21	65.746	66.131	65.741	66.131	65.923	100
2023-06-20	65.707	65.870	65.509	65.820	65.613	435
2023-06-19	66.910	66.910	66.910	66.910	66.700	237
2023-06-16	66.810	66.810	66.810	66.810	66.600	1
2023-06-15	65.640	65.887	65.640	65.720	65.514	490
2023-06-14	66.280	66.450	66.109	66.109	65.902	275
2023-06-13	65.850	66.349	65.850	66.244	66.036	305
2023-06-12	65.346	65.465	65.346	65.465	65.259	135
2023-06-09	65.380	65.759	65.380	65.690	65.484	359
2023-06-07	63.755	63.846	63.744	63.758	63.538	430
2023-06-02	62.950	63.821	62.950	63.821	63.601	252
2023-06-01	62.220	62.220	62.220	62.220	62.005	26
2023-05-31	61.750	61.810	61.580	61.690	61.477	578
2023-05-30	63.000	63.000	62.540	62.820	62.603	32
2023-05-26	62.602	62.811	62.602	62.620	62.404	109
2023-05-25	62.038	62.115	61.959	62.115	61.900	140
2023-05-24	62.624	62.660	62.105	62.105	61.891	221
2023-05-23	64.536	64.539	64.250	64.250	64.028	270
2023-05-19	65.615	65.615	65.404	65.404	65.178	135
2023-05-18	65.253	65.253	65.253	65.253	65.028	50
2023-05-17	63.820	63.830	63.547	63.830	63.610	100
2023-05-16	63.860	63.860	63.860	63.860	63.639	33
2023-05-15	63.520	64.220	63.520	64.220	63.998	88
2023-05-12	64.790	64.790	63.215	63.215	62.997	9,572
2023-05-11	64.340	64.340	64.340	64.340	64.118	34

← NewerPage 14 of 18 · 1,037 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.