Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	71.410	71.760	71.150	71.150	71.049	79
2025-05-01	70.800	70.980	70.190	70.400	70.300	9
2025-04-30	69.200	69.807	68.830	69.520	69.421	116
2025-04-29	69.380	70.058	68.810	69.960	69.861	1,570
2025-04-28	68.860	69.850	68.670	68.757	68.659	101
2025-04-25	68.100	68.521	67.740	67.981	67.884	86
2025-04-24	69.520	69.520	67.830	68.282	68.185	179
2025-04-23	65.450	68.030	65.450	66.310	66.216	15,308
2025-04-22	64.600	65.240	64.058	64.446	64.354	128
2025-04-17	64.720	66.430	64.720	66.420	66.326	46
2025-04-16	65.345	65.890	64.580	64.580	64.488	142
2025-04-15	66.350	66.370	65.340	65.640	65.547	25
2025-04-14	66.000	66.610	65.220	65.700	65.607	23
2025-04-11	64.365	65.670	63.611	65.395	65.302	86
2025-04-10	65.000	65.670	63.110	64.090	63.999	37
2025-04-09	59.400	65.481	58.890	65.310	65.217	7
2025-04-08	63.510	64.500	61.521	61.521	61.433	92
2025-04-07	60.200	60.270	57.940	59.470	59.385	42
2025-04-04	64.840	64.840	61.131	61.738	61.650	247
2025-04-03	70.230	70.750	67.772	68.270	68.173	474
2025-04-02	70.970	72.960	70.970	72.900	72.796	39
2025-04-01	72.120	72.960	71.570	72.200	72.097	77
2025-03-31	72.920	73.194	71.815	71.815	71.713	208
2025-03-28	75.330	75.330	73.110	73.132	73.028	54
2025-03-27	75.700	75.700	74.900	75.180	75.073	258
2025-03-26	74.960	75.440	74.680	75.370	75.263	366
2025-03-25	75.000	75.040	74.450	75.040	74.933	224
2025-03-24	73.780	74.521	73.380	73.645	73.540	2,394
2025-03-21	73.010	73.480	72.840	73.430	73.326	60
2025-03-20	73.880	74.480	73.260	73.860	73.755	239
2025-03-19	74.200	75.050	73.830	74.460	74.354	75
2025-03-18	74.240	74.820	74.000	74.279	74.174	9
2025-03-17	72.845	75.110	72.690	74.960	74.854	1,025
2025-03-14	73.030	73.580	72.240	73.180	73.076	42
2025-03-13	72.430	72.870	71.520	72.105	72.003	215
2025-03-12	73.720	74.009	72.610	73.175	73.051	546
2025-03-11	75.280	75.670	73.640	73.770	73.645	55
2025-03-10	74.990	76.955	74.990	75.285	75.158	396
2025-03-07	73.130	75.734	72.750	75.734	75.606	241
2025-03-06	71.998	72.610	71.820	72.100	71.978	129
2025-03-05	70.830	71.910	70.190	71.850	71.728	73
2025-03-04	72.360	73.560	71.200	71.455	71.334	1,034
2025-03-03	75.140	75.930	74.855	74.855	74.728	155
2025-02-28	74.220	74.245	73.260	73.727	73.602	735
2025-02-27	73.060	73.510	73.000	73.270	73.146	98
2025-02-26	73.275	73.570	72.950	72.950	72.826	29
2025-02-25	72.760	73.240	72.530	72.837	72.714	22
2025-02-24	72.900	73.180	72.120	73.032	72.908	113
2025-02-21	72.825	72.950	71.875	71.875	71.753	202
2025-02-20	72.510	72.870	72.162	72.356	72.233	177
2025-02-19	72.275	72.875	71.980	72.170	72.048	377
2025-02-18	72.815	72.950	71.970	72.710	72.587	124
2025-02-14	72.950	73.530	72.242	72.581	72.458	236
2025-02-13	73.230	74.030	72.980	74.030	73.904	212
2025-02-12	73.080	73.390	72.910	73.035	72.912	225
2025-02-11	73.510	74.270	73.510	74.110	73.985	138
2025-02-10	74.780	74.860	73.966	74.564	74.438	120
2025-02-07	75.560	75.670	74.773	74.874	74.747	72
2025-02-06	74.820	75.250	74.450	75.050	74.923	161
2025-02-05	75.459	75.910	74.210	74.482	74.356	300

← NewerPage 7 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.