Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	65.890	65.890	65.890	65.890	65.662	191
2023-05-02	66.368	66.368	66.368	66.368	66.139	1
2023-04-28	65.600	67.285	65.600	67.230	66.998	399
2023-04-27	63.720	63.720	63.099	63.497	63.278	1,364
2023-04-20	68.470	68.799	68.470	68.620	68.383	1,596
2023-04-19	69.230	69.230	69.230	69.230	68.991	809
2023-04-18	69.630	69.630	69.600	69.600	69.360	2,800
2023-04-17	68.630	68.630	68.630	68.630	68.393	235
2023-04-14	68.000	68.545	68.000	68.545	68.308	1,024
2023-04-13	67.670	67.670	67.670	67.670	67.436	22
2023-04-12	68.075	68.075	68.075	68.075	67.840	10
2023-04-11	67.470	67.470	67.470	67.470	67.237	6,745
2023-04-06	67.310	67.310	67.310	67.310	67.078	140
2023-04-05	68.421	68.421	67.992	67.992	67.757	56
2023-04-04	71.000	71.000	68.990	68.990	68.752	506
2023-04-03	70.756	71.098	70.540	71.098	70.852	32
2023-03-31	70.565	70.565	70.565	70.565	70.321	250
2023-03-29	70.300	70.300	69.960	69.965	69.723	240
2023-03-23	67.470	67.470	67.470	67.470	67.237	3,363
2023-03-22	68.750	68.750	68.750	68.750	68.513	87
2023-03-20	67.589	67.589	67.182	67.182	66.950	668
2023-03-17	66.920	66.920	66.390	66.390	66.161	5,662
2023-03-16	67.485	67.485	67.485	67.485	67.252	40
2023-03-15	65.960	65.960	65.365	65.694	65.468	1,083
2023-03-14	68.475	68.920	67.930	67.930	67.695	56
2023-03-13	67.405	67.405	67.025	67.025	66.794	22
2023-03-10	70.362	70.398	69.660	69.660	69.419	157
2023-03-09	73.260	73.260	71.674	71.674	71.426	575
2023-03-08	73.405	73.405	73.280	73.280	73.007	134
2023-03-06	74.400	74.850	73.990	73.990	73.714	201
2023-03-03	74.447	74.823	74.447	74.823	74.544	90
2023-03-02	72.750	73.678	72.750	73.678	73.404	1,991
2023-03-01	72.175	73.380	72.065	73.380	73.107	789
2023-02-28	73.284	73.284	73.140	73.140	72.868	130
2023-02-27	73.859	73.874	73.794	73.872	73.597	154
2023-02-24	72.845	72.909	72.590	72.909	72.637	68
2023-02-23	74.345	74.345	73.577	73.692	73.418	249
2023-02-22	73.821	73.821	73.650	73.650	73.376	249
2023-02-21	74.014	74.014	73.135	73.135	72.863	133
2023-02-17	74.338	74.585	74.135	74.585	74.307	307
2023-02-16	74.023	74.100	74.023	74.100	73.824	1
2023-02-15	74.400	74.400	74.400	74.400	74.123	12
2023-02-14	75.140	75.140	75.140	75.140	74.860	513
2023-02-13	74.361	74.490	74.361	74.490	74.212	129
2023-02-10	73.205	73.205	73.205	73.205	72.932	10
2023-02-09	74.790	74.790	74.440	74.440	74.163	64
2023-02-06	73.855	74.365	73.855	74.365	74.088	55
2023-02-03	75.947	75.947	75.947	75.947	75.664	50
2023-02-02	75.512	75.670	75.512	75.670	75.388	110
2023-02-01	72.714	73.187	72.714	73.180	72.907	1,140
2023-01-31	72.340	72.340	72.340	72.340	72.071	7
2023-01-30	71.640	71.640	71.640	71.640	71.373	20
2023-01-26	70.650	71.530	70.650	71.530	71.264	200
2023-01-25	69.595	70.490	69.572	69.940	69.679	328
2023-01-24	69.165	69.165	69.165	69.165	68.907	10
2023-01-23	68.525	69.185	68.525	69.185	68.927	120
2023-01-20	67.055	67.055	67.055	67.055	66.805	11
2023-01-17	70.250	70.430	69.270	69.660	69.400	3,225
2023-01-13	69.950	69.950	69.950	69.950	69.689	25
2023-01-10	70.380	70.380	70.380	70.380	70.118	20

← NewerPage 15 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.