Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	94.250	96.130	94.250	94.653	94.589	240
2026-01-23	96.040	97.880	94.750	94.780	94.716	270
2026-01-22	96.920	97.000	95.180	96.560	96.494	155
2026-01-21	93.880	95.880	90.960	94.759	94.695	1,391
2026-01-20	96.100	96.100	92.590	92.820	92.757	353
2026-01-16	94.620	95.000	92.980	94.480	94.416	149
2026-01-15	94.600	95.500	92.942	92.942	92.879	442
2026-01-14	94.480	94.480	92.000	93.800	93.736	234
2026-01-13	93.680	94.540	93.195	93.740	93.676	54
2026-01-12	95.450	95.450	92.727	92.727	92.664	100
2026-01-09	91.790	93.500	91.790	93.246	93.183	343
2026-01-08	89.430	92.640	88.360	91.367	91.305	394
2026-01-07	90.080	91.800	89.520	89.711	89.650	104
2026-01-06	89.000	89.600	88.700	89.270	89.209	238
2026-01-05	87.170	89.110	86.400	88.470	88.410	150
2026-01-02	88.100	89.000	86.640	86.661	86.603	337
2025-12-31	88.100	89.660	87.270	87.450	87.391	472
2025-12-30	88.920	89.640	88.360	88.410	88.350	29
2025-12-29	90.160	90.720	89.002	89.002	88.942	204
2025-12-24	88.960	91.000	88.960	90.760	90.698	195
2025-12-23	90.980	91.060	89.540	90.810	90.748	178
2025-12-22	89.730	90.900	89.600	90.724	90.663	815
2025-12-19	88.830	89.420	88.580	89.420	89.359	392
2025-12-18	87.510	88.760	86.730	88.160	88.100	111
2025-12-17	85.590	87.820	85.590	87.237	87.177	334
2025-12-16	87.900	87.900	86.000	86.000	85.942	26
2025-12-15	87.870	87.870	86.690	87.220	87.161	547
2025-12-12	86.850	88.099	86.660	87.365	87.306	47
2025-12-11	85.600	87.420	83.960	86.760	86.701	145
2025-12-10	84.010	84.620	83.840	84.620	84.543	83
2025-12-09	84.250	84.840	83.430	84.190	84.113	336
2025-12-08	83.420	84.500	83.050	83.760	83.683	110
2025-12-05	83.400	83.400	82.300	82.840	82.764	236
2025-12-04	83.900	84.000	82.940	83.480	83.404	6
2025-12-03	82.500	83.350	81.720	83.300	83.224	416
2025-12-02	82.210	82.410	81.730	82.270	82.195	377
2025-12-01	83.570	83.570	81.380	82.950	82.874	239
2025-11-28	83.350	83.370	82.940	83.250	83.174	112
2025-11-26	82.500	84.090	82.500	83.290	83.214	658
2025-11-25	82.200	83.480	81.740	82.820	82.744	253
2025-11-24	81.320	82.950	79.540	82.820	82.744	671
2025-11-21	79.650	80.370	78.280	80.370	80.297	78
2025-11-20	80.570	81.280	79.080	79.080	79.008	327
2025-11-19	79.740	80.490	79.360	79.790	79.717	8
2025-11-18	79.500	80.270	79.070	80.269	80.196	273
2025-11-17	81.610	81.610	79.800	80.176	80.102	164
2025-11-14	80.500	81.570	80.460	81.190	81.116	85
2025-11-13	82.000	82.980	81.920	81.920	81.845	329
2025-11-12	83.000	83.150	82.110	82.771	82.695	138
2025-11-11	81.910	82.960	81.615	82.700	82.624	313
2025-11-10	81.510	82.670	81.440	82.080	82.005	149
2025-11-07	80.200	81.320	80.150	81.320	81.246	99
2025-11-06	79.440	81.080	79.440	80.660	80.586	216
2025-11-05	79.890	80.970	79.070	80.670	80.596	217
2025-11-04	78.330	79.720	78.330	79.430	79.357	11
2025-11-03	80.425	80.520	79.700	80.330	80.257	58
2025-10-31	79.210	80.958	78.640	80.958	80.884	112
2025-10-30	80.470	81.110	79.150	79.990	79.917	68
2025-10-29	79.210	81.090	79.150	79.950	79.877	616
2025-10-28	79.830	80.460	79.490	80.210	80.137	55

← NewerPage 4 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.