Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	89.900	92.000	87.500	90.340	90.298	121
2026-04-22	90.800	93.440	89.360	90.020	89.978	83
2026-04-21	92.970	94.070	89.900	90.630	90.588	94
2026-04-20	91.610	93.210	87.800	91.540	91.498	203
2026-04-17	92.900	93.010	87.400	91.900	91.857	124
2026-04-16	92.900	92.900	89.680	90.310	90.268	243
2026-04-15	90.350	93.250	89.580	89.930	89.888	186
2026-04-14	93.940	94.310	90.210	92.810	92.767	138
2026-04-13	91.730	93.640	88.000	91.990	91.947	179
2026-04-10	94.070	94.070	88.500	91.300	91.258	93
2026-04-09	91.820	93.310	88.000	91.700	91.658	170
2026-04-08	92.480	92.660	88.110	91.520	91.478	159
2026-04-07	88.740	90.990	87.500	87.853	87.812	459
2026-04-02	88.910	90.000	85.070	87.970	87.929	274
2026-04-01	90.390	90.930	87.250	89.410	89.369	72
2026-03-31	83.230	87.440	83.230	87.320	87.280	665
2026-03-30	88.670	89.070	85.060	86.000	85.960	284
2026-03-27	87.020	90.000	86.580	87.600	87.559	239
2026-03-26	89.860	93.130	86.800	89.410	89.369	47
2026-03-25	94.380	94.380	90.370	91.240	91.198	133
2026-03-24	85.520	91.310	85.520	91.290	91.248	168
2026-03-23	86.800	94.590	85.280	89.840	89.798	282
2026-03-20	89.760	91.080	85.920	88.720	88.679	271
2026-03-19	88.305	89.000	87.260	88.560	88.519	265
2026-03-18	91.930	92.390	89.910	90.010	89.968	510
2026-03-17	94.230	94.300	89.860	91.730	91.688	232
2026-03-16	91.970	94.390	90.000	92.190	92.147	229
2026-03-13	91.520	92.900	90.000	91.560	91.518	347
2026-03-12	91.845	93.030	91.000	91.770	91.728	73
2026-03-11	91.000	93.530	91.000	93.010	92.947	118
2026-03-10	94.130	94.960	92.380	93.160	93.097	605
2026-03-09	94.950	94.950	91.290	93.240	93.177	2,658
2026-03-06	94.830	97.330	92.580	93.910	93.846	251
2026-03-05	99.500	99.500	95.710	95.820	95.755	226
2026-03-04	95.940	100.58	95.940	99.150	99.083	176
2026-03-03	102.00	102.00	96.190	98.520	98.453	751
2026-03-02	101.94	105.00	98.000	100.43	100.36	977
2026-02-27	98.630	98.850	96.830	98.770	98.703	78
2026-02-26	95.630	98.930	95.630	97.760	97.694	255
2026-02-25	99.030	100.00	95.660	96.490	96.425	178
2026-02-24	98.740	100.00	97.530	98.900	98.833	110
2026-02-23	99.610	101.22	97.570	98.590	98.523	128
2026-02-20	100.73	100.73	97.580	100.33	100.26	220
2026-02-19	100.25	101.00	98.560	98.810	98.743	220
2026-02-18	100.94	101.66	99.240	99.950	99.882	119
2026-02-17	97.640	101.25	96.870	99.790	99.722	361
2026-02-13	100.00	100.00	97.490	98.640	98.573	1,589
2026-02-12	97.280	100.97	96.840	98.600	98.533	180
2026-02-11	97.230	97.940	93.980	96.350	96.285	2,288
2026-02-10	94.150	96.684	94.150	96.190	96.125	78
2026-02-09	93.920	96.140	93.920	95.170	95.105	179
2026-02-06	90.500	95.660	90.500	95.660	95.595	316
2026-02-05	90.460	92.510	89.030	92.490	92.427	376
2026-02-04	89.940	90.870	88.500	90.330	90.269	564
2026-02-03	87.560	89.350	86.400	88.490	88.430	281
2026-02-02	87.150	89.130	87.030	87.440	87.381	229
2026-01-30	87.810	89.110	85.940	88.590	88.530	153
2026-01-29	86.820	88.270	86.710	88.070	88.010	734
2026-01-28	90.790	91.450	84.430	86.580	86.521	4,663
2026-01-27	95.310	95.590	93.570	93.910	93.846	455

← NewerPage 3 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.