Textron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.720 | 76.810 | 75.000 | 75.930 | 75.930 | 1,687,600 |
| 2026-10-15 | 74.580 | 75.440 | 74.100 | 75.150 | 75.150 | 1,450,200 |
| 2026-10-14 | 74.210 | 74.840 | 73.570 | 73.800 | 73.800 | 1,405,300 |
| 2026-10-13 | 75.860 | 76.220 | 73.850 | 74.440 | 74.440 | 2,021,900 |
| 2026-10-12 | 74.330 | 76.120 | 73.760 | 75.780 | 75.780 | 2,361,000 |
| 2026-10-09 | 73.380 | 74.320 | 72.610 | 74.160 | 74.160 | 1,488,500 |
| 2026-10-08 | 72.140 | 73.610 | 71.870 | 73.220 | 73.220 | 2,056,300 |
| 2026-10-07 | 75.060 | 75.320 | 72.880 | 73.030 | 73.030 | 2,424,000 |
| 2026-10-06 | 75.930 | 76.110 | 75.280 | 75.530 | 75.530 | 1,608,500 |
| 2026-10-05 | 77.020 | 77.640 | 75.550 | 75.750 | 75.750 | 1,644,700 |
| 2026-10-02 | 77.730 | 77.800 | 76.620 | 77.260 | 77.260 | 2,287,900 |
| 2026-10-01 | 76.000 | 77.220 | 75.610 | 77.170 | 77.170 | 1,329,000 |
| 2026-09-30 | 77.960 | 78.140 | 76.180 | 76.200 | 76.200 | 1,919,700 |
| 2026-09-29 | 77.250 | 77.710 | 76.100 | 77.630 | 77.630 | 1,955,600 |
| 2026-09-28 | 76.020 | 77.900 | 75.510 | 77.370 | 77.370 | 1,977,900 |
| 2026-09-25 | 76.130 | 77.220 | 75.890 | 76.590 | 76.590 | 1,697,600 |
| 2026-09-24 | 76.500 | 77.090 | 75.860 | 76.020 | 76.020 | 1,727,700 |
| 2026-09-23 | 77.490 | 78.200 | 76.440 | 76.810 | 76.810 | 2,252,900 |
| 2026-09-22 | 80.030 | 80.100 | 77.830 | 77.880 | 77.880 | 1,770,300 |
| 2026-09-21 | 80.210 | 80.280 | 79.330 | 79.410 | 79.410 | 1,359,100 |
| 2026-09-18 | 81.160 | 81.430 | 79.620 | 79.690 | 79.690 | 3,713,800 |
| 2026-09-17 | 81.670 | 81.930 | 80.710 | 80.910 | 80.910 | 1,897,500 |
| 2026-09-16 | 80.850 | 81.890 | 80.400 | 80.710 | 80.710 | 1,322,300 |
| 2026-09-15 | 80.880 | 81.540 | 80.110 | 80.720 | 80.720 | 1,533,500 |
| 2026-09-14 | 80.190 | 82.790 | 80.060 | 80.580 | 80.580 | 2,550,600 |
| 2026-09-11 | 80.440 | 81.170 | 79.710 | 81.000 | 81.000 | 1,751,700 |
| 2026-09-10 | 79.380 | 79.820 | 78.120 | 79.200 | 79.180 | 1,718,700 |
| 2026-09-09 | 79.220 | 81.240 | 78.440 | 79.890 | 79.870 | 3,126,400 |
| 2026-09-08 | 79.020 | 79.760 | 78.210 | 79.540 | 79.520 | 1,460,600 |
| 2026-09-04 | 78.900 | 79.400 | 78.690 | 79.070 | 79.050 | 2,061,400 |
| 2026-09-03 | 79.880 | 79.920 | 78.430 | 79.370 | 79.350 | 1,718,800 |
| 2026-09-02 | 80.110 | 80.590 | 79.090 | 79.240 | 79.220 | 1,744,500 |
| 2026-09-01 | 80.160 | 80.840 | 79.510 | 79.710 | 79.690 | 1,241,600 |
| 2026-08-31 | 82.430 | 82.500 | 80.560 | 80.560 | 80.540 | 1,517,600 |
| 2026-08-28 | 82.690 | 83.750 | 82.450 | 83.040 | 83.019 | 1,983,400 |
| 2026-08-27 | 82.900 | 83.080 | 81.950 | 82.350 | 82.329 | 1,533,200 |
| 2026-08-26 | 82.390 | 83.460 | 81.930 | 83.310 | 83.289 | 1,303,900 |
| 2026-08-25 | 82.900 | 83.390 | 81.700 | 81.800 | 81.779 | 1,151,500 |
| 2026-08-24 | 83.050 | 83.760 | 82.000 | 82.130 | 82.109 | 1,247,900 |
| 2026-08-21 | 85.080 | 85.080 | 82.680 | 82.950 | 82.929 | 1,827,800 |
| 2026-08-20 | 85.500 | 86.360 | 84.330 | 84.370 | 84.349 | 1,322,400 |
| 2026-08-19 | 87.380 | 87.970 | 86.090 | 86.290 | 86.268 | 1,339,300 |
| 2026-08-18 | 87.780 | 88.240 | 86.930 | 87.130 | 87.108 | 904,700 |
| 2026-08-17 | 88.470 | 89.160 | 87.550 | 87.650 | 87.628 | 1,253,600 |
| 2026-08-14 | 88.420 | 89.210 | 87.550 | 89.000 | 88.978 | 1,051,800 |
| 2026-08-13 | 88.240 | 89.470 | 87.090 | 88.040 | 88.018 | 1,421,700 |
| 2026-08-12 | 88.460 | 89.890 | 87.260 | 88.890 | 88.868 | 1,157,900 |
| 2026-08-11 | 89.190 | 89.770 | 87.870 | 88.210 | 88.188 | 1,746,600 |
| 2026-08-10 | 89.300 | 90.250 | 88.910 | 89.200 | 89.178 | 1,066,200 |
| 2026-08-07 | 87.860 | 89.520 | 87.130 | 89.430 | 89.407 | 1,233,500 |
| 2026-08-06 | 88.960 | 89.610 | 87.670 | 87.890 | 87.868 | 1,273,800 |
| 2026-08-05 | 89.260 | 89.940 | 88.230 | 88.460 | 88.438 | 1,599,700 |
| 2026-08-04 | 87.120 | 89.470 | 85.570 | 89.120 | 89.098 | 1,487,800 |
| 2026-08-03 | 85.560 | 87.000 | 84.890 | 86.390 | 86.368 | 1,735,200 |
| 2026-07-31 | 87.360 | 87.390 | 84.870 | 85.260 | 85.239 | 2,253,500 |
| 2026-07-30 | 86.760 | 87.370 | 84.930 | 87.090 | 87.068 | 2,132,100 |
| 2026-07-29 | 88.710 | 90.200 | 85.420 | 85.650 | 85.628 | 3,175,800 |
| 2026-07-28 | 90.920 | 91.500 | 87.110 | 89.960 | 89.937 | 5,433,100 |
| 2026-07-27 | 96.180 | 97.320 | 95.520 | 96.130 | 96.106 | 2,765,300 |
| 2026-07-24 | 93.540 | 95.990 | 93.270 | 95.530 | 95.506 | 1,028,600 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-08-27 | 2:1 |
| 1997-06-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0200 USD |
| 2026-06-12 | 0.0200 USD |
| 2026-03-13 | 0.0200 USD |
| 2025-12-12 | 0.0200 USD |
| 2025-09-12 | 0.0200 USD |
| 2025-06-13 | 0.0200 USD |
| 2025-03-14 | 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.