Textron Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	81.200	81.820	81.134	81.602	81.444	768
2024-10-31	81.650	82.000	81.000	81.180	81.023	204
2024-10-30	81.260	82.630	81.260	82.590	82.430	76
2024-10-29	82.740	83.700	82.400	82.400	82.240	21
2024-10-28	82.725	83.360	82.562	83.360	83.198	217
2024-10-25	82.800	82.840	82.100	82.330	82.170	333
2024-10-24	81.610	82.641	80.800	80.894	80.737	1,664
2024-10-23	87.790	87.874	86.950	86.960	86.791	271
2024-10-22	88.461	89.480	86.944	87.400	87.231	686
2024-10-21	90.250	91.000	89.130	89.374	89.201	374
2024-10-18	90.750	90.750	89.860	90.100	89.925	53
2024-10-17	87.875	89.500	87.500	89.460	89.287	250
2024-10-16	87.870	88.240	87.590	87.889	87.719	143
2024-10-15	88.640	89.020	88.330	88.884	88.712	257
2024-10-14	87.615	88.233	87.160	88.220	88.049	222
2024-10-11	86.350	87.878	86.350	87.480	87.310	552
2024-10-10	85.401	86.401	85.384	85.910	85.743	767
2024-10-09	84.980	86.630	84.460	86.440	86.272	393
2024-10-08	85.640	86.340	84.600	84.610	84.446	13
2024-10-07	86.210	86.530	85.750	86.170	86.003	227
2024-10-04	87.170	87.300	86.400	86.643	86.475	6
2024-10-03	87.000	87.079	85.830	85.850	85.684	1,774
2024-10-02	86.940	87.785	86.940	87.740	87.570	53
2024-10-01	88.200	88.200	86.641	87.823	87.652	118
2024-09-30	87.605	88.259	87.320	87.793	87.623	416
2024-09-27	86.945	87.507	86.780	87.062	86.893	223
2024-09-26	86.390	86.640	85.850	86.470	86.302	235
2024-09-25	86.110	86.470	84.990	85.710	85.544	791
2024-09-24	89.000	89.000	86.385	86.550	86.382	387
2024-09-23	86.685	87.910	86.685	87.034	86.865	2,696
2024-09-20	88.245	88.830	87.646	87.717	87.547	321
2024-09-19	89.020	89.158	88.360	88.900	88.728	622
2024-09-18	89.310	89.310	87.420	87.694	87.524	398
2024-09-17	88.710	89.220	88.107	88.770	88.598	74
2024-09-16	88.460	89.220	87.950	88.080	87.909	310
2024-09-13	87.249	88.070	86.720	87.620	87.450	117
2024-09-12	86.255	86.460	85.814	86.200	86.013	80
2024-09-11	86.630	86.630	84.586	85.930	85.744	528
2024-09-10	86.710	86.710	85.970	86.310	86.123	3
2024-09-09	86.400	87.540	85.950	87.540	87.350	6
2024-09-06	87.750	88.133	85.960	86.010	85.823	79
2024-09-05	87.812	87.812	86.782	87.320	87.131	302
2024-09-04	88.750	89.502	88.080	88.608	88.416	267
2024-09-03	90.410	90.800	88.689	88.850	88.657	434
2024-08-30	90.880	90.880	89.540	89.540	89.346	259
2024-08-29	90.890	91.020	90.063	90.998	90.801	246
2024-08-28	89.330	90.730	89.330	90.090	89.895	332
2024-08-27	89.560	90.040	89.560	89.790	89.595	57
2024-08-23	89.430	89.735	88.800	89.600	89.406	360
2024-08-22	88.350	88.890	88.350	88.700	88.508	5
2024-08-21	88.770	88.770	87.890	87.990	87.799	24
2024-08-20	88.880	88.880	87.750	87.750	87.560	34
2024-08-19	88.160	88.370	87.940	88.370	88.178	23
2024-08-16	88.250	88.250	87.590	88.010	87.819	1,461
2024-08-15	87.260	87.900	86.859	87.690	87.500	123
2024-08-14	86.200	86.650	85.720	85.915	85.729	331
2024-08-13	85.540	85.692	85.017	85.620	85.434	292
2024-08-12	86.070	86.070	84.830	84.990	84.806	266
2024-08-09	85.410	85.410	84.580	84.880	84.696	109
2024-08-08	83.640	84.750	83.200	84.630	84.446	280

← NewerPage 9 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.