Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	75.090	75.830	75.060	75.630	75.502	5
2025-02-03	75.217	75.480	74.460	75.379	75.252	249
2025-01-31	76.710	77.300	76.450	77.300	77.169	254
2025-01-30	76.400	77.242	76.370	76.770	76.640	226
2025-01-29	76.938	76.938	76.370	76.395	76.266	652
2025-01-28	78.710	79.089	77.045	77.460	77.329	861
2025-01-27	77.410	78.900	77.350	78.180	78.048	801
2025-01-24	78.180	78.710	77.350	77.500	77.369	566
2025-01-23	78.990	79.740	78.180	78.800	78.667	555
2025-01-22	79.320	79.340	76.150	78.061	77.928	1,286
2025-01-21	80.070	80.916	79.870	80.916	80.779	502
2025-01-17	78.770	79.680	78.770	79.498	79.363	355
2025-01-16	78.560	78.841	78.100	78.691	78.558	59
2025-01-15	80.220	80.220	78.310	78.460	78.327	9
2025-01-14	77.315	77.890	77.090	77.830	77.698	56
2025-01-13	75.360	76.512	75.240	76.512	76.382	30
2025-01-10	75.370	75.975	75.370	75.975	75.846	134
2025-01-08	75.305	76.005	75.110	76.005	75.876	998
2025-01-07	75.710	75.710	75.183	75.183	75.055	5
2025-01-06	76.910	76.910	76.230	76.559	76.430	311
2025-01-03	75.990	76.440	75.330	75.390	75.262	225
2025-01-02	77.200	77.200	75.400	75.400	75.272	473
2024-12-30	76.550	76.672	75.543	76.655	76.526	153
2024-12-27	76.630	77.740	76.110	77.330	77.199	13
2024-12-24	76.190	76.726	76.050	76.726	76.596	29
2024-12-23	76.150	76.670	75.550	76.000	75.871	135
2024-12-20	75.600	77.425	74.680	77.425	77.294	112
2024-12-19	76.657	77.050	75.760	76.082	75.953	490
2024-12-18	79.760	80.210	77.350	78.040	77.908	69
2024-12-17	81.085	81.550	80.270	80.420	80.284	28
2024-12-16	81.000	81.850	80.750	81.850	81.711	18
2024-12-13	81.173	81.350	80.820	81.000	80.863	150
2024-12-12	81.501	82.140	81.332	81.536	81.378	258
2024-12-11	82.379	82.750	82.040	82.410	82.250	214
2024-12-10	81.244	82.740	81.200	82.360	82.200	641
2024-12-09	82.550	83.240	82.310	82.637	82.477	103
2024-12-06	83.314	84.160	82.770	82.810	82.649	255
2024-12-05	84.452	85.235	83.000	83.280	83.119	909
2024-12-04	85.243	85.360	84.570	85.150	84.985	268
2024-12-03	85.460	85.960	84.880	85.160	84.995	209
2024-12-02	85.660	86.100	85.010	85.660	85.494	12,130
2024-11-29	85.770	86.050	85.181	85.630	85.464	1,249
2024-11-27	85.000	85.990	85.000	85.672	85.506	837
2024-11-26	85.525	85.740	84.370	85.000	84.835	518
2024-11-25	85.850	86.511	85.850	86.278	86.111	874
2024-11-22	84.310	85.421	83.950	85.135	84.970	839
2024-11-21	82.276	83.870	81.860	83.640	83.478	53,164
2024-11-20	81.707	81.861	81.370	81.630	81.472	335
2024-11-19	82.250	82.670	81.933	82.130	81.971	698
2024-11-18	84.805	85.280	83.485	83.485	83.323	612
2024-11-15	85.000	87.300	85.000	85.012	84.847	721
2024-11-14	87.704	88.000	86.450	86.450	86.282	266
2024-11-13	87.506	88.213	87.190	87.610	87.440	773
2024-11-12	88.010	88.306	87.111	87.206	87.037	493
2024-11-11	88.275	89.140	87.950	88.700	88.528	428
2024-11-08	87.755	89.147	87.755	88.612	88.440	1,637
2024-11-07	87.730	88.335	87.010	88.335	88.164	631
2024-11-06	87.220	87.790	86.333	87.520	87.350	3,185
2024-11-05	84.443	84.443	82.200	83.080	82.919	285
2024-11-04	81.440	82.495	81.350	82.430	82.270	47

← NewerPage 8 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.