Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	90.100	92.400	89.620	91.400	91.377	432
2026-07-21	91.920	92.660	89.310	90.560	90.538	100
2026-07-20	91.030	93.800	90.260	92.060	92.037	46
2026-07-17	89.290	93.100	89.290	91.860	91.837	145
2026-07-16	89.970	90.240	87.750	89.630	89.608	181
2026-07-15	90.000	90.130	87.870	88.340	88.318	45
2026-07-14	89.950	91.550	88.300	89.370	89.348	131
2026-07-13	88.740	92.480	88.740	89.650	89.628	53
2026-07-10	91.330	92.000	90.000	91.070	91.048	47
2026-07-09	89.440	91.870	89.400	90.880	90.858	108
2026-07-08	92.260	92.460	89.480	90.550	90.528	284
2026-07-07	94.390	94.800	91.630	91.920	91.897	154
2026-07-06	92.040	94.000	91.330	93.690	93.667	188
2026-07-02	91.670	93.500	90.930	91.520	91.497	232
2026-07-01	93.940	93.940	90.500	92.230	92.207	143
2026-06-30	90.370	92.630	87.930	91.850	91.827	168
2026-06-29	90.800	93.290	89.430	89.530	89.508	147
2026-06-26	89.060	91.440	87.590	90.450	90.428	131
2026-06-25	86.030	88.320	84.060	87.810	87.788	73
2026-06-24	87.910	87.910	85.550	86.660	86.639	130
2026-06-23	86.020	88.000	85.970	87.110	87.089	189
2026-06-22	89.470	90.000	85.980	86.280	86.259	178
2026-06-18	91.010	95.400	87.780	87.780	87.758	224
2026-06-17	92.585	95.010	91.950	92.720	92.697	168
2026-06-16	93.290	95.930	92.880	94.240	94.217	130
2026-06-15	93.030	97.000	92.510	94.800	94.777	169
2026-06-12	94.500	96.850	90.060	92.860	92.837	42
2026-06-11	91.520	94.526	91.300	93.770	93.747	72
2026-06-10	92.460	95.000	92.240	92.530	92.487	937
2026-06-09	90.000	94.150	88.280	92.260	92.217	193
2026-06-08	90.910	93.000	88.730	90.860	90.818	450
2026-06-05	90.000	92.580	90.000	91.790	91.748	160
2026-06-04	92.290	93.600	89.850	91.240	91.198	105
2026-06-03	91.600	92.720	89.680	92.680	92.637	836
2026-06-02	89.950	92.050	87.690	91.590	91.548	252
2026-06-01	92.000	93.970	88.800	90.070	90.028	7,316
2026-05-29	91.510	95.000	90.540	92.180	92.137	148
2026-05-28	91.780	94.500	90.820	92.580	92.537	244
2026-05-27	92.100	94.500	92.100	92.480	92.437	298
2026-05-26	94.280	95.320	89.700	92.470	92.427	350
2026-05-22	87.690	91.760	87.690	91.540	91.498	103
2026-05-21	89.110	90.500	87.100	90.390	90.348	92
2026-05-20	88.770	92.490	87.000	89.590	89.549	93
2026-05-19	90.590	91.070	88.010	88.950	88.909	72
2026-05-18	88.190	91.020	87.890	90.530	90.488	910
2026-05-15	88.430	91.540	88.430	89.550	89.509	345
2026-05-14	90.850	93.640	90.430	91.760	91.718	540
2026-05-13	89.500	92.700	89.000	91.550	91.508	148
2026-05-12	90.500	92.200	89.140	90.580	90.538	183
2026-05-11	91.440	93.430	90.000	91.930	91.887	164
2026-05-08	91.590	94.000	90.000	91.080	91.038	80
2026-05-07	93.110	95.200	91.660	91.980	91.937	155
2026-05-06	91.630	94.520	91.100	93.180	93.137	285
2026-05-05	91.940	95.490	90.100	91.850	91.807	352
2026-05-01	93.990	98.250	93.800	94.520	94.476	1,342
2026-04-30	92.920	97.880	91.370	92.850	92.807	2,843
2026-04-29	88.140	89.730	84.700	89.030	88.989	98
2026-04-28	85.930	89.750	85.930	88.360	88.319	730
2026-04-27	90.000	90.320	86.000	88.080	88.039	196
2026-04-24	89.760	90.900	86.740	87.330	87.290	197

← NewerPage 2 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.