Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	64.600	64.780	64.600	64.780	64.501	101
2022-08-01	65.420	65.420	65.250	65.250	64.969	200
2022-07-28	65.460	65.460	65.460	65.460	65.178	84
2022-07-27	64.037	64.037	64.037	64.037	63.761	106
2022-07-20	63.170	63.170	63.170	63.170	62.898	1
2022-07-12	61.880	61.880	61.880	61.880	61.614	38
2022-07-08	61.347	61.610	60.780	60.780	60.518	54
2022-07-05	59.600	59.600	58.470	58.880	58.626	51
2022-06-14	60.260	60.260	60.250	60.250	59.991	31
2022-06-10	65.020	65.265	63.210	63.767	63.493	116
2022-06-08	68.050	68.050	68.050	68.050	67.737	1
2022-05-23	64.220	64.220	64.220	64.220	63.925	97
2022-05-17	64.600	64.640	64.390	64.520	64.223	2
2022-05-12	61.740	61.740	61.740	61.740	61.456	10
2022-05-05	71.710	71.710	71.710	71.710	71.380	1
2022-05-03	69.920	69.920	69.920	69.920	69.598	101
2022-04-28	71.590	71.590	71.590	71.590	71.261	1
2022-04-21	72.600	72.600	70.494	70.494	70.170	310
2022-04-20	70.847	71.800	70.847	71.800	71.470	19
2022-04-19	69.830	69.830	69.830	69.830	69.509	101
2022-04-12	68.880	69.060	68.880	69.060	68.742	1
2022-04-11	68.090	68.130	68.090	68.130	67.817	17
2022-04-08	69.750	69.750	69.750	69.750	69.429	56
2022-04-06	69.968	70.460	69.968	70.460	70.136	1
2022-04-04	72.620	72.620	72.620	72.620	72.286	1
2022-04-01	73.642	73.642	73.070	73.070	72.734	8
2022-03-29	74.958	74.958	74.630	74.630	74.287	500
2022-03-28	75.800	75.800	74.270	74.270	73.928	91
2022-03-23	74.370	74.370	74.370	74.370	74.028	15
2022-03-18	75.850	75.850	74.550	74.630	74.287	2
2022-03-17	74.320	74.470	74.320	74.470	74.127	1
2022-03-16	73.115	73.890	73.115	73.890	73.550	5
2022-03-15	70.880	71.100	70.370	71.100	70.773	3
2022-03-09	68.560	69.900	68.560	69.900	69.559	93
2022-03-08	68.000	68.870	67.760	68.870	68.534	1
2022-03-07	68.950	68.950	68.950	68.950	68.613	18
2022-03-04	72.150	72.150	70.170	70.170	69.827	101
2022-03-02	71.720	73.100	71.720	73.100	72.743	2
2022-03-01	73.000	73.000	70.600	70.600	70.255	26
2022-02-28	71.280	72.988	71.070	72.260	71.907	102
2022-02-25	70.760	70.780	70.760	70.780	70.434	1
2022-02-10	72.580	72.580	72.580	72.580	72.226	1
2022-02-08	68.643	68.682	68.643	68.682	68.347	15
2022-02-03	67.980	67.980	67.980	67.980	67.648	10
2022-01-31	67.478	67.922	67.478	67.875	67.543	632
2022-01-28	65.966	66.455	65.966	66.455	66.130	32
2022-01-27	70.565	70.570	66.868	66.868	66.541	638
2022-01-26	73.053	73.080	73.053	73.080	72.723	648
2022-01-14	76.310	76.310	76.310	76.310	75.937	1
2022-01-12	77.202	77.202	77.202	77.202	76.825	660
2022-01-11	75.620	76.006	75.620	76.006	75.635	1,230
2022-01-10	78.042	78.042	76.145	76.658	76.284	120
2022-01-07	77.438	78.870	77.438	78.870	78.485	79
2022-01-05	78.225	78.225	78.225	78.225	77.843	100
2021-12-23	75.472	75.474	75.472	75.474	75.105	200
2021-12-16	75.928	75.928	75.928	75.928	75.557	4
2021-12-10	75.405	75.405	75.405	75.405	75.037	21
2021-11-29	72.510	72.510	72.510	72.510	72.137	1
2021-11-26	71.605	71.605	71.535	71.535	71.167	74
2021-11-23	76.390	76.390	76.390	76.390	75.997	1

← NewerPage 17 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.