Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	72.044	72.044	70.853	70.853	70.589	115
2023-01-06	71.624	71.850	71.130	71.130	70.865	51
2023-01-05	70.485	70.485	70.485	70.485	70.222	50
2023-01-03	70.240	70.240	70.240	70.240	69.978	10
2022-12-30	70.250	70.250	70.250	70.250	69.988	50
2022-12-29	71.260	71.428	71.260	71.428	71.162	65
2022-12-21	70.895	70.895	70.895	70.895	70.631	100
2022-12-20	69.740	69.780	69.740	69.780	69.520	31
2022-12-19	70.280	70.280	70.280	70.280	70.018	5
2022-12-16	69.078	69.078	69.078	69.078	68.821	62
2022-12-15	70.930	70.930	70.930	70.930	70.666	15
2022-12-13	73.322	73.322	72.340	72.340	72.071	1,025
2022-12-09	72.547	72.547	72.245	72.245	71.976	59
2022-12-08	73.248	73.680	73.248	73.680	73.406	58
2022-12-07	73.525	73.574	73.045	73.045	72.753	130
2022-12-06	74.925	75.470	73.505	73.505	73.211	3,099
2022-12-05	70.030	70.030	70.030	70.030	69.750	1
2022-12-02	70.350	70.838	70.350	70.838	70.555	112
2022-12-01	72.060	72.060	71.141	71.166	70.882	220
2022-11-30	69.325	69.325	69.325	69.325	69.048	1
2022-11-28	70.855	70.855	70.855	70.855	70.572	56
2022-11-22	71.050	71.050	70.530	70.530	70.248	4,481
2022-11-21	69.800	69.850	69.800	69.850	69.571	75
2022-11-18	70.387	70.387	70.387	70.387	70.105	50
2022-11-14	70.430	70.450	70.430	70.450	70.168	16
2022-11-11	71.190	71.400	71.000	71.000	70.716	151
2022-11-08	69.270	69.380	68.897	68.897	68.622	719
2022-11-07	69.000	69.000	69.000	69.000	68.724	40
2022-11-04	68.480	68.480	68.480	68.480	68.206	42
2022-11-03	67.200	67.710	67.200	67.710	67.439	3,815
2022-11-02	68.050	68.050	67.980	67.980	67.708	6
2022-11-01	68.560	68.560	68.510	68.510	68.236	10
2022-10-31	69.025	69.025	69.025	69.025	68.749	52
2022-10-28	66.701	66.701	66.701	66.701	66.435	114
2022-10-27	66.070	66.070	66.056	66.056	65.792	25
2022-10-21	61.594	61.594	61.594	61.594	61.348	111
2022-10-18	63.575	63.575	63.575	63.575	63.321	60
2022-10-12	61.410	61.410	61.410	61.410	61.164	5,233
2022-10-07	61.675	62.630	61.675	62.630	62.380	5,558
2022-10-04	61.940	61.940	61.940	61.940	61.692	28
2022-10-03	60.322	60.322	60.322	60.322	60.081	10
2022-09-27	58.360	58.360	58.360	58.360	58.127	6,313
2022-09-26	59.549	59.549	59.549	59.549	59.311	28
2022-09-22	61.540	61.680	61.540	61.680	61.433	7,554
2022-09-21	62.250	62.250	62.250	62.250	62.001	4,332
2022-09-16	62.045	62.045	62.045	62.045	61.797	17
2022-09-14	63.415	63.415	63.415	63.415	63.161	27
2022-09-13	65.517	65.517	64.575	64.575	64.317	100
2022-09-02	62.540	62.540	62.540	62.540	62.271	1
2022-08-26	67.300	67.300	66.611	66.611	66.324	153
2022-08-25	66.555	66.555	66.555	66.555	66.268	10
2022-08-24	65.158	65.158	65.158	65.158	64.877	100
2022-08-23	65.297	65.297	65.195	65.195	64.914	420
2022-08-22	65.000	65.000	65.000	65.000	64.720	10
2022-08-18	67.792	67.792	67.792	67.792	67.500	100
2022-08-16	68.498	68.498	68.498	68.498	68.203	1
2022-08-10	66.070	66.070	66.070	66.070	65.785	20
2022-08-09	64.425	64.425	64.425	64.425	64.148	10
2022-08-08	65.305	65.430	65.305	65.430	65.148	32
2022-08-05	63.750	63.750	63.750	63.750	63.475	44

← NewerPage 16 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.