Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	89.070	89.490	88.200	88.680	88.448	1,105,800
2024-02-29	88.040	89.290	87.740	89.070	88.837	1,659,000
2024-02-28	87.760	88.260	87.330	87.600	87.371	950,400
2024-02-27	87.240	87.730	86.860	87.670	87.441	1,027,500
2024-02-26	86.000	87.150	85.870	87.110	86.882	1,098,600
2024-02-23	85.410	86.140	85.240	85.970	85.745	922,700
2024-02-22	85.600	86.050	85.340	85.380	85.157	1,048,800
2024-02-21	84.360	85.570	84.000	85.220	84.997	1,024,700
2024-02-20	84.860	85.450	84.420	84.580	84.359	1,076,200
2024-02-16	86.200	87.010	85.560	85.690	85.466	1,096,600
2024-02-15	86.490	86.990	86.160	86.210	85.985	1,949,200
2024-02-14	86.790	86.950	86.020	86.320	86.094	1,321,400
2024-02-13	86.800	86.980	85.060	86.000	85.775	1,302,800
2024-02-12	87.080	88.160	86.900	87.470	87.241	808,200
2024-02-09	87.580	88.000	87.000	87.200	86.972	977,300
2024-02-08	87.750	88.410	87.020	87.590	87.361	1,246,700
2024-02-07	86.550	87.970	86.230	87.710	87.481	1,779,800
2024-02-06	85.890	86.400	85.370	86.090	85.865	851,000
2024-02-05	85.470	85.760	84.610	85.270	85.047	915,600
2024-02-02	85.420	86.510	85.220	86.000	85.775	922,200
2024-02-01	85.020	85.930	84.290	85.810	85.586	1,060,900
2024-01-31	86.000	86.040	84.690	84.710	84.488	1,296,300
2024-01-30	85.680	86.550	85.560	86.000	85.775	1,096,300
2024-01-29	84.860	85.880	84.730	85.770	85.546	1,377,600
2024-01-26	86.490	86.650	84.510	84.830	84.608	1,461,300
2024-01-25	86.320	86.540	84.980	86.160	85.935	1,862,900
2024-01-24	82.520	86.350	82.110	85.550	85.326	3,259,000
2024-01-23	79.700	80.330	78.750	79.330	79.123	1,568,800
2024-01-22	79.000	79.770	78.910	79.280	79.073	1,077,100
2024-01-19	78.500	78.810	77.840	78.790	78.584	1,270,500
2024-01-18	77.490	78.420	77.150	78.340	78.135	923,600
2024-01-17	77.000	78.330	76.980	77.080	76.878	917,700
2024-01-16	79.000	79.140	77.100	77.550	77.347	1,483,100
2024-01-12	78.690	79.510	78.470	79.380	79.172	1,029,600
2024-01-11	78.090	78.200	77.120	78.080	77.876	1,014,500
2024-01-10	78.460	78.670	77.870	78.190	77.986	697,400
2024-01-09	78.280	78.290	77.750	78.240	78.035	655,300
2024-01-08	78.110	78.810	77.630	78.780	78.574	757,300
2024-01-05	78.470	79.070	78.050	78.600	78.394	1,500,600
2024-01-04	78.500	79.450	78.500	78.650	78.444	1,091,500
2024-01-03	79.990	80.380	78.440	78.500	78.295	1,359,800
2024-01-02	80.420	81.590	80.070	80.430	80.220	1,322,600
2023-12-29	80.590	80.950	80.290	80.420	80.210	661,600
2023-12-28	80.840	81.070	80.460	80.750	80.539	604,000
2023-12-27	80.500	80.990	80.380	80.710	80.499	899,500
2023-12-26	80.450	81.010	80.100	80.730	80.519	678,800
2023-12-22	80.160	81.180	80.040	80.430	80.220	835,000
2023-12-21	79.920	80.130	79.050	80.070	79.861	994,400
2023-12-20	79.930	80.970	79.240	79.280	79.073	1,501,800
2023-12-19	79.630	80.030	78.480	80.010	79.801	1,182,400
2023-12-18	79.590	79.930	78.980	79.600	79.392	1,037,600
2023-12-15	79.100	79.730	78.740	79.340	79.133	2,118,500
2023-12-14	79.200	79.790	78.740	79.620	79.412	1,311,500
2023-12-13	77.350	79.000	77.010	78.780	78.554	1,891,400
2023-12-12	77.320	77.870	76.890	77.430	77.208	817,400
2023-12-11	76.010	77.160	75.810	77.140	76.919	1,085,000
2023-12-08	76.500	76.670	75.700	75.930	75.712	1,123,800
2023-12-07	76.680	76.830	75.730	76.250	76.031	1,098,800
2023-12-06	76.610	77.340	76.480	76.630	76.410	863,200
2023-12-05	77.040	77.110	76.310	76.380	76.161	1,200,100

← NewerPage 12 of 21 · 1,255 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.