Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	82.000	82.000	80.060	80.490	80.416	252
2025-10-24	80.510	80.510	79.510	80.200	80.127	110
2025-10-23	81.880	83.080	78.800	78.800	78.728	803
2025-10-22	83.020	83.540	82.370	82.370	82.295	365
2025-10-21	81.060	83.980	81.060	83.540	83.464	47
2025-10-20	82.270	82.470	81.840	82.340	82.265	103
2025-10-17	80.970	81.650	80.800	81.572	81.497	106
2025-10-16	83.085	83.420	81.750	81.940	81.865	67
2025-10-15	84.250	84.380	82.266	82.266	82.190	185
2025-10-14	80.740	83.864	80.720	83.803	83.726	256
2025-10-13	82.115	82.871	81.860	82.490	82.415	130
2025-10-10	85.105	85.460	82.609	82.820	82.745	253
2025-10-09	86.300	86.310	84.777	84.777	84.700	199
2025-10-08	85.360	86.020	84.660	85.680	85.602	286
2025-10-07	87.610	87.940	85.417	85.493	85.415	724
2025-10-06	87.300	87.890	86.880	87.070	86.990	200
2025-10-03	86.500	87.230	86.350	87.130	87.050	465
2025-10-02	85.240	86.186	85.210	86.186	86.107	145
2025-10-01	83.875	85.270	83.840	85.200	85.122	420
2025-09-30	84.250	84.410	83.670	83.937	83.860	344
2025-09-29	83.820	84.032	83.480	83.604	83.528	106
2025-09-26	83.000	84.200	82.320	83.330	83.254	178
2025-09-25	81.988	82.500	81.988	82.212	82.137	165
2025-09-24	83.155	83.394	82.696	82.696	82.620	528
2025-09-23	83.750	84.320	82.450	83.120	83.044	1,621
2025-09-22	83.540	83.590	82.607	83.015	82.939	165
2025-09-19	83.850	83.850	83.460	83.610	83.534	151
2025-09-18	83.220	84.068	82.720	84.068	83.991	28
2025-09-17	83.480	84.490	83.460	83.710	83.633	357
2025-09-16	82.900	83.740	82.360	83.740	83.663	91
2025-09-15	81.645	82.635	81.450	82.010	81.935	178
2025-09-12	81.660	82.860	81.465	81.634	81.559	193
2025-09-11	81.080	82.270	80.620	82.260	82.185	46
2025-09-10	80.160	81.400	80.080	81.020	80.926	35
2025-09-09	82.440	83.000	80.500	80.720	80.626	118
2025-09-08	81.150	82.136	80.330	82.080	81.985	11
2025-09-05	81.300	82.030	80.845	80.845	80.751	33
2025-09-04	79.410	80.600	79.410	80.600	80.506	153
2025-09-03	78.770	79.660	78.770	79.200	79.108	33
2025-09-02	79.250	79.790	78.590	79.253	79.161	78
2025-08-29	80.410	80.860	79.943	79.943	79.850	13
2025-08-28	82.210	82.280	80.000	80.200	80.107	908
2025-08-27	81.370	82.090	81.000	81.770	81.675	99
2025-08-26	81.330	81.360	80.730	81.340	81.246	614
2025-08-22	80.500	82.185	80.020	82.185	82.090	565
2025-08-21	79.330	80.020	78.940	79.490	79.398	108
2025-08-20	79.170	80.020	79.170	79.524	79.432	42
2025-08-19	79.000	80.300	78.770	80.300	80.207	6
2025-08-18	79.290	79.770	78.890	79.734	79.641	107
2025-08-15	80.320	80.630	79.370	79.370	79.278	8
2025-08-14	80.800	80.860	80.190	80.290	80.197	49
2025-08-13	79.140	80.757	78.480	80.757	80.663	15
2025-08-12	77.880	78.890	77.400	78.435	78.344	286
2025-08-11	77.120	77.730	76.790	77.260	77.170	78
2025-08-08	79.540	79.540	77.140	77.210	77.120	40
2025-08-07	77.800	78.410	76.670	77.030	76.941	36
2025-08-06	80.050	80.310	77.460	77.490	77.400	395
2025-08-05	78.225	78.440	77.242	78.110	78.019	228
2025-08-04	78.180	78.180	76.950	77.325	77.235	67
2025-08-01	76.697	77.050	75.990	76.909	76.820	456

← NewerPage 5 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.