Textron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 88.630 | 88.660 | 87.390 | 87.470 | 87.260 | 745,200 |
| 2024-05-24 | 88.180 | 88.740 | 87.960 | 88.630 | 88.417 | 548,600 |
| 2024-05-23 | 89.400 | 89.400 | 87.450 | 87.750 | 87.540 | 795,300 |
| 2024-05-22 | 88.590 | 89.550 | 88.530 | 89.080 | 88.866 | 696,100 |
| 2024-05-21 | 89.000 | 89.270 | 88.590 | 88.820 | 88.607 | 764,900 |
| 2024-05-20 | 89.100 | 89.340 | 88.420 | 89.020 | 88.806 | 885,100 |
| 2024-05-17 | 87.990 | 89.370 | 87.730 | 89.170 | 88.956 | 1,099,100 |
| 2024-05-16 | 88.000 | 88.140 | 87.360 | 87.480 | 87.270 | 1,025,200 |
| 2024-05-15 | 88.430 | 88.640 | 87.560 | 88.180 | 87.968 | 855,400 |
| 2024-05-14 | 87.970 | 88.150 | 87.460 | 88.100 | 87.889 | 730,500 |
| 2024-05-13 | 88.590 | 88.980 | 87.700 | 87.880 | 87.669 | 799,100 |
| 2024-05-10 | 88.830 | 89.160 | 88.170 | 88.550 | 88.338 | 915,100 |
| 2024-05-09 | 87.000 | 88.680 | 86.990 | 88.490 | 88.278 | 1,141,400 |
| 2024-05-08 | 87.170 | 87.860 | 86.700 | 86.720 | 86.512 | 1,199,900 |
| 2024-05-07 | 87.100 | 87.680 | 86.820 | 87.490 | 87.280 | 923,200 |
| 2024-05-06 | 86.390 | 86.970 | 85.940 | 86.900 | 86.692 | 972,900 |
| 2024-05-03 | 86.210 | 86.250 | 85.190 | 85.590 | 85.385 | 1,388,900 |
| 2024-05-02 | 85.320 | 85.740 | 84.420 | 85.370 | 85.165 | 1,044,700 |
| 2024-05-01 | 84.480 | 85.860 | 84.120 | 84.770 | 84.567 | 979,400 |
| 2024-04-30 | 86.120 | 86.220 | 84.510 | 84.590 | 84.387 | 1,458,800 |
| 2024-04-29 | 86.140 | 86.880 | 85.520 | 86.400 | 86.193 | 1,674,900 |
| 2024-04-26 | 84.510 | 87.210 | 84.320 | 86.510 | 86.302 | 2,678,500 |
| 2024-04-25 | 84.760 | 86.260 | 82.020 | 84.900 | 84.696 | 5,138,100 |
| 2024-04-24 | 95.720 | 95.860 | 93.630 | 94.010 | 93.784 | 1,521,900 |
| 2024-04-23 | 94.220 | 95.650 | 94.190 | 95.280 | 95.051 | 1,068,500 |
| 2024-04-22 | 93.580 | 94.390 | 93.040 | 93.770 | 93.545 | 1,028,900 |
| 2024-04-19 | 93.040 | 93.790 | 92.640 | 93.300 | 93.076 | 1,272,100 |
| 2024-04-18 | 92.330 | 93.520 | 92.260 | 92.580 | 92.358 | 810,300 |
| 2024-04-17 | 93.800 | 93.840 | 91.810 | 92.210 | 91.989 | 927,600 |
| 2024-04-16 | 93.070 | 93.510 | 92.530 | 93.240 | 93.016 | 1,018,800 |
| 2024-04-15 | 95.060 | 95.400 | 92.900 | 93.060 | 92.837 | 1,121,500 |
| 2024-04-12 | 94.120 | 95.090 | 93.680 | 93.960 | 93.735 | 943,300 |
| 2024-04-11 | 95.610 | 95.610 | 93.860 | 94.620 | 94.393 | 1,235,900 |
| 2024-04-10 | 95.340 | 96.140 | 94.580 | 95.640 | 95.411 | 1,111,900 |
| 2024-04-09 | 96.950 | 97.320 | 95.390 | 96.310 | 96.079 | 910,700 |
| 2024-04-08 | 97.000 | 97.340 | 96.620 | 96.980 | 96.747 | 926,100 |
| 2024-04-05 | 95.770 | 96.690 | 95.740 | 96.650 | 96.418 | 926,800 |
| 2024-04-04 | 95.470 | 96.220 | 94.970 | 95.500 | 95.271 | 1,618,200 |
| 2024-04-03 | 94.260 | 94.920 | 94.130 | 94.360 | 94.134 | 1,000,500 |
| 2024-04-02 | 94.990 | 94.990 | 94.050 | 94.130 | 93.904 | 1,016,300 |
| 2024-04-01 | 95.910 | 96.070 | 95.140 | 95.330 | 95.101 | 787,900 |
| 2024-03-28 | 96.440 | 96.600 | 95.840 | 95.930 | 95.700 | 1,438,100 |
| 2024-03-27 | 96.330 | 96.800 | 96.000 | 96.250 | 96.019 | 1,382,900 |
| 2024-03-26 | 95.820 | 96.580 | 95.550 | 95.960 | 95.730 | 954,300 |
| 2024-03-25 | 95.840 | 95.960 | 95.410 | 95.720 | 95.490 | 885,000 |
| 2024-03-22 | 95.710 | 95.930 | 95.270 | 95.850 | 95.620 | 1,149,500 |
| 2024-03-21 | 95.250 | 96.160 | 94.810 | 95.410 | 95.181 | 749,500 |
| 2024-03-20 | 94.200 | 95.510 | 93.660 | 94.990 | 94.762 | 982,400 |
| 2024-03-19 | 93.430 | 94.250 | 93.210 | 94.140 | 93.914 | 1,039,800 |
| 2024-03-18 | 93.280 | 93.710 | 92.890 | 93.120 | 92.897 | 1,059,000 |
| 2024-03-15 | 91.640 | 93.140 | 91.640 | 92.910 | 92.687 | 2,381,300 |
| 2024-03-14 | 92.150 | 92.540 | 91.770 | 92.250 | 92.029 | 1,031,200 |
| 2024-03-13 | 91.760 | 92.570 | 91.570 | 92.200 | 91.959 | 1,339,500 |
| 2024-03-12 | 91.530 | 91.970 | 90.860 | 91.730 | 91.490 | 769,500 |
| 2024-03-11 | 91.600 | 91.990 | 90.730 | 91.810 | 91.570 | 1,104,800 |
| 2024-03-08 | 93.220 | 93.450 | 91.600 | 92.130 | 91.889 | 1,155,800 |
| 2024-03-07 | 90.780 | 91.280 | 90.080 | 90.320 | 90.084 | 873,900 |
| 2024-03-06 | 89.590 | 90.840 | 89.350 | 90.580 | 90.343 | 863,600 |
| 2024-03-05 | 89.180 | 90.310 | 88.980 | 89.340 | 89.106 | 773,900 |
| 2024-03-04 | 88.680 | 89.890 | 88.340 | 89.390 | 89.156 | 759,300 |
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.