Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	88.670	88.980	88.130	88.770	88.578	518,700
2024-08-21	88.340	88.680	87.790	88.640	88.448	814,700
2024-08-20	88.390	88.610	87.500	87.940	87.749	579,600
2024-08-19	88.000	88.640	87.610	88.620	88.428	661,300
2024-08-16	87.850	88.100	87.540	87.940	87.749	683,400
2024-08-15	87.260	88.110	86.550	87.810	87.620	794,300
2024-08-14	86.250	86.880	85.630	85.990	85.804	566,400
2024-08-13	85.360	86.240	84.540	86.200	86.013	662,100
2024-08-12	85.270	85.610	84.450	84.830	84.646	1,009,300
2024-08-09	84.940	85.420	84.440	85.130	84.946	796,100
2024-08-08	83.290	85.180	83.250	84.780	84.596	1,610,700
2024-08-07	85.450	85.670	83.360	83.460	83.279	1,107,100
2024-08-06	84.990	86.190	84.360	84.570	84.387	923,900
2024-08-05	85.160	85.830	83.520	84.880	84.696	1,166,500
2024-08-02	89.430	89.430	86.670	87.230	87.041	1,127,000
2024-08-01	92.840	93.660	89.780	90.600	90.404	995,700
2024-07-31	92.600	93.980	92.030	92.900	92.699	819,000
2024-07-30	92.140	92.960	91.730	92.060	91.861	591,800
2024-07-29	92.110	92.420	91.110	91.510	91.312	772,800
2024-07-26	92.120	92.750	91.620	92.060	91.861	743,300
2024-07-25	90.080	92.300	90.080	91.290	91.092	896,400
2024-07-24	91.850	92.080	89.760	90.120	89.925	1,062,100
2024-07-23	91.820	92.700	91.720	92.130	91.930	876,800
2024-07-22	91.000	92.050	90.200	91.820	91.621	1,105,500
2024-07-19	93.230	93.230	90.200	90.330	90.134	1,458,100
2024-07-18	91.510	94.570	90.500	92.620	92.419	2,015,500
2024-07-17	93.410	94.100	91.980	92.070	91.871	1,662,900
2024-07-16	91.430	94.270	91.190	94.020	93.816	1,503,900
2024-07-15	89.000	91.520	88.820	91.090	90.893	1,103,800
2024-07-12	88.880	89.530	88.500	88.790	88.598	929,900
2024-07-11	86.540	88.370	86.500	88.220	88.029	909,700
2024-07-10	85.220	86.350	85.210	86.310	86.123	649,900
2024-07-09	85.840	85.990	85.080	85.130	84.946	589,100
2024-07-08	85.270	85.950	85.070	85.850	85.664	635,600
2024-07-05	85.810	85.890	84.510	84.960	84.776	1,379,300
2024-07-03	85.700	86.320	85.600	86.210	86.023	651,400
2024-07-02	85.210	86.080	85.150	85.780	85.594	629,500
2024-07-01	86.480	87.030	85.210	85.370	85.185	729,300
2024-06-28	86.730	87.170	85.410	85.860	85.674	1,845,300
2024-06-27	86.760	86.950	85.930	86.340	86.153	853,000
2024-06-26	85.660	86.720	85.530	86.540	86.352	798,100
2024-06-25	86.830	87.030	85.670	86.010	85.824	1,135,500
2024-06-24	86.960	88.510	86.800	87.480	87.290	767,700
2024-06-21	86.330	87.030	85.900	86.740	86.552	2,673,900
2024-06-20	85.870	86.810	85.760	86.260	86.073	813,000
2024-06-18	85.620	86.070	85.320	85.960	85.774	885,700
2024-06-17	84.940	86.140	84.620	85.920	85.734	1,212,400
2024-06-14	85.150	85.440	84.110	85.250	85.065	1,003,000
2024-06-13	86.160	86.190	85.150	85.980	85.774	808,500
2024-06-12	86.070	86.910	85.700	86.490	86.283	774,400
2024-06-11	85.860	85.940	84.910	85.450	85.245	944,700
2024-06-10	85.380	86.370	85.240	86.340	86.133	847,000
2024-06-07	85.650	86.400	85.000	85.600	85.395	631,500
2024-06-06	86.160	86.650	85.500	85.800	85.594	743,800
2024-06-05	87.060	87.060	85.910	86.540	86.332	736,700
2024-06-04	86.720	87.250	86.180	87.010	86.801	768,400
2024-06-03	87.960	88.810	86.340	87.250	87.041	1,509,500
2024-05-31	86.330	87.630	86.150	87.610	87.400	1,288,500
2024-05-30	86.390	87.040	85.920	86.250	86.043	1,037,000
2024-05-29	86.810	87.170	85.850	86.040	85.834	987,800

← NewerPage 10 of 79 · 4,729 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.