Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	77.350	77.660	76.660	77.270	77.048	1,496,000
2023-12-01	76.650	78.390	76.420	77.880	77.657	1,336,700
2023-11-30	75.030	76.760	74.610	76.660	76.440	1,977,100
2023-11-29	76.910	76.960	74.130	74.830	74.615	2,346,100
2023-11-28	77.400	77.480	76.670	76.670	76.450	555,800
2023-11-27	78.170	78.170	77.000	77.210	76.989	1,015,100
2023-11-24	78.200	78.520	78.010	78.390	78.165	304,700
2023-11-22	77.840	78.270	77.360	78.010	77.786	892,000
2023-11-21	77.660	78.150	77.650	77.780	77.557	751,500
2023-11-20	77.360	78.080	77.120	77.980	77.756	1,087,500
2023-11-17	77.260	77.660	77.050	77.400	77.178	876,400
2023-11-16	77.460	77.750	76.570	76.790	76.570	1,159,000
2023-11-15	77.200	78.040	77.030	77.570	77.348	1,240,000
2023-11-14	76.840	77.650	76.750	77.130	76.909	1,583,000
2023-11-13	75.990	76.520	75.500	76.070	75.852	1,448,300
2023-11-10	75.430	76.150	75.020	76.120	75.902	1,295,700
2023-11-09	76.590	76.590	74.440	74.880	74.665	1,735,200
2023-11-08	77.190	77.190	75.550	76.140	75.922	991,700
2023-11-07	77.360	77.440	76.770	77.040	76.819	769,100
2023-11-06	77.700	77.710	77.120	77.610	77.387	878,100
2023-11-03	78.120	78.680	77.490	77.520	77.298	1,387,400
2023-11-02	76.500	77.480	76.430	77.470	77.248	1,103,200
2023-11-01	76.300	76.300	75.400	75.990	75.772	1,228,600
2023-10-31	75.810	76.110	75.210	76.000	75.782	1,620,800
2023-10-30	75.720	76.260	75.460	75.800	75.583	1,504,500
2023-10-27	75.800	76.560	74.550	75.250	75.034	1,662,800
2023-10-26	74.890	77.260	74.890	76.020	75.802	2,451,500
2023-10-25	75.160	75.520	74.170	74.360	74.147	2,571,500
2023-10-24	75.720	76.310	75.030	75.030	74.815	1,420,500
2023-10-23	75.810	76.160	74.950	74.970	74.755	1,176,300
2023-10-20	77.600	78.110	75.800	75.900	75.682	1,332,000
2023-10-19	78.370	78.830	77.150	77.340	77.118	1,158,000
2023-10-18	79.670	80.040	78.420	78.520	78.295	1,842,300
2023-10-17	78.700	81.390	78.690	79.880	79.651	1,894,500
2023-10-16	79.000	79.640	78.310	79.270	79.043	987,800
2023-10-13	78.670	79.190	77.640	78.290	78.065	1,202,200
2023-10-12	79.870	79.870	77.310	78.280	78.055	1,086,200
2023-10-11	78.850	79.790	78.340	79.760	79.531	1,113,900
2023-10-10	79.570	79.710	78.910	79.070	78.843	1,196,500
2023-10-09	77.140	79.380	76.900	79.210	78.983	1,028,600
2023-10-06	75.230	77.770	75.110	76.900	76.679	1,037,400
2023-10-05	75.940	76.460	75.120	75.500	75.283	1,118,300
2023-10-04	76.260	76.520	75.150	76.110	75.892	1,284,700
2023-10-03	76.890	77.240	76.090	76.420	76.201	1,247,300
2023-10-02	77.790	78.520	77.000	77.290	77.068	1,394,900
2023-09-29	79.040	79.310	77.950	78.140	77.916	1,700,100
2023-09-28	79.030	79.730	78.610	78.690	78.464	1,367,300
2023-09-27	78.510	79.660	78.140	78.940	78.714	1,894,400
2023-09-26	78.420	79.380	77.990	78.010	77.786	1,643,900
2023-09-25	77.440	79.250	77.020	78.880	78.654	1,690,900
2023-09-22	77.920	78.450	77.620	77.790	77.567	1,401,100
2023-09-21	78.780	78.830	77.730	77.920	77.696	1,931,300
2023-09-20	77.470	80.600	77.340	79.370	79.142	3,686,700
2023-09-19	76.070	76.270	74.950	75.640	75.423	1,287,500
2023-09-18	76.210	77.060	75.840	76.130	75.912	1,036,100
2023-09-15	75.750	76.610	75.550	76.210	75.991	4,906,100
2023-09-14	75.870	76.260	75.410	76.180	75.961	970,300
2023-09-13	75.620	75.990	74.960	75.630	75.393	1,032,700
2023-09-12	75.420	76.220	75.260	75.610	75.373	832,300
2023-09-11	75.940	76.280	75.120	75.970	75.732	1,086,600

← NewerPage 13 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.