Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	77.560	78.180	77.230	77.620	77.530	66
2025-07-30	78.490	78.810	77.460	77.900	77.810	434
2025-07-29	79.360	79.810	78.050	78.180	78.089	287
2025-07-28	80.120	80.120	78.566	78.566	78.475	210
2025-07-25	80.600	80.650	77.825	79.620	79.528	1,731
2025-07-24	87.495	87.725	81.780	82.523	82.427	2,384
2025-07-23	86.330	87.595	86.330	87.595	87.493	194
2025-07-22	84.790	85.893	84.500	85.893	85.794	10
2025-07-21	85.145	85.420	84.720	85.397	85.298	60
2025-07-18	85.750	85.750	84.294	84.294	84.196	99
2025-07-17	84.140	85.120	84.010	84.316	84.218	342
2025-07-16	82.360	84.950	82.360	83.844	83.747	596
2025-07-15	85.635	86.050	84.820	84.820	84.722	222
2025-07-14	84.660	85.105	84.250	85.105	85.006	79
2025-07-11	84.780	85.125	84.330	85.125	85.026	192
2025-07-10	83.575	85.125	83.370	84.948	84.849	1,152
2025-07-09	82.620	82.700	81.495	82.126	82.031	149
2025-07-08	81.860	82.434	81.410	82.434	82.338	29
2025-07-07	82.445	82.960	81.670	81.670	81.575	319
2025-07-03	82.000	82.360	81.650	82.229	82.134	68
2025-07-02	80.890	81.470	80.390	81.470	81.375	309
2025-07-01	78.844	80.895	78.360	80.895	80.801	264
2025-06-30	80.525	80.830	80.100	80.314	80.221	205
2025-06-27	81.860	81.860	79.860	80.174	80.081	96
2025-06-26	79.840	81.160	79.560	80.700	80.606	32
2025-06-25	79.150	79.320	78.430	79.152	79.060	190
2025-06-24	78.050	78.418	77.120	78.418	78.327	514
2025-06-23	76.915	77.560	76.560	77.113	77.024	44
2025-06-20	76.965	77.650	76.472	76.529	76.440	126
2025-06-18	76.960	77.930	76.730	77.210	77.120	41
2025-06-17	76.760	77.445	76.710	77.445	77.355	118
2025-06-16	78.020	78.070	77.050	77.238	77.149	205
2025-06-13	77.310	79.380	77.310	77.762	77.671	368
2025-06-12	76.247	77.754	75.500	77.754	77.664	44
2025-06-11	78.020	78.020	76.510	76.830	76.721	25
2025-06-10	77.550	78.084	76.790	77.988	77.877	276
2025-06-09	76.080	76.900	75.880	76.815	76.706	635
2025-06-06	75.230	75.780	74.820	75.070	74.963	119
2025-06-05	74.840	74.840	74.050	74.570	74.464	38
2025-06-04	74.640	74.980	74.450	74.680	74.574	43
2025-06-03	73.803	74.620	73.180	74.470	74.364	96
2025-06-02	73.570	74.240	72.920	73.150	73.046	141
2025-05-30	73.575	74.080	73.220	73.620	73.515	69
2025-05-29	74.275	74.760	74.060	74.265	74.160	74
2025-05-28	75.000	75.000	74.528	74.528	74.422	115
2025-05-27	74.240	74.976	73.870	74.976	74.870	37
2025-05-23	72.810	72.890	72.030	72.890	72.786	8
2025-05-22	73.160	73.560	72.960	73.560	73.456	7
2025-05-21	75.450	76.010	73.614	73.614	73.509	166
2025-05-20	76.420	76.630	76.090	76.233	76.125	32
2025-05-19	75.607	76.650	75.607	76.480	76.371	9
2025-05-16	76.260	76.460	75.760	76.460	76.351	17
2025-05-15	75.590	75.840	75.080	75.755	75.647	109
2025-05-14	76.740	76.740	75.000	75.000	74.893	347
2025-05-13	77.000	77.540	76.860	76.915	76.806	16
2025-05-12	74.680	75.550	74.680	75.260	75.153	146
2025-05-09	72.630	72.630	72.030	72.030	71.928	195
2025-05-08	72.120	72.883	72.120	72.883	72.779	246
2025-05-07	69.480	70.680	69.480	70.635	70.535	31
2025-05-06	70.390	70.390	69.370	69.850	69.751	65

← NewerPage 6 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.