Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	75.480	76.080	75.100	75.600	75.363	1,322,200
2023-09-07	75.890	76.000	74.610	75.500	75.264	1,680,800
2023-09-06	76.960	77.470	75.660	75.980	75.742	1,037,200
2023-09-05	78.040	78.200	76.840	76.910	76.669	844,300
2023-09-01	78.290	78.660	77.880	78.220	77.975	629,100
2023-08-31	77.740	78.040	77.500	77.710	77.467	1,433,100
2023-08-30	76.940	77.780	76.940	77.570	77.327	939,600
2023-08-29	75.880	77.070	75.670	76.940	76.699	1,205,400
2023-08-28	75.440	76.590	75.440	76.260	76.021	1,001,100
2023-08-25	75.710	75.840	74.650	75.220	74.984	960,900
2023-08-24	75.570	76.690	75.200	75.240	75.004	1,193,600
2023-08-23	75.560	75.900	75.010	75.750	75.513	716,400
2023-08-22	75.730	76.190	75.040	75.370	75.134	807,400
2023-08-21	75.250	75.940	75.000	75.550	75.313	762,100
2023-08-18	74.020	75.490	73.780	75.250	75.014	992,900
2023-08-17	76.120	76.330	74.720	74.730	74.496	1,000,900
2023-08-16	75.860	76.420	75.550	75.600	75.363	1,057,500
2023-08-15	77.060	77.420	76.010	76.060	75.822	1,310,100
2023-08-14	78.050	78.220	77.580	77.640	77.397	655,100
2023-08-11	77.690	78.420	77.000	78.260	78.015	753,200
2023-08-10	78.170	78.760	77.400	77.710	77.467	1,084,800
2023-08-09	78.370	78.860	77.740	78.090	77.845	900,800
2023-08-08	79.000	79.000	77.740	78.180	77.935	1,311,000
2023-08-07	79.000	80.100	79.000	79.600	79.351	1,392,000
2023-08-04	78.000	79.460	77.890	78.630	78.384	1,877,000
2023-08-03	76.730	77.750	76.030	77.750	77.506	1,284,600
2023-08-02	77.620	77.740	76.730	76.810	76.569	1,477,100
2023-08-01	77.470	78.130	77.130	77.930	77.686	1,222,700
2023-07-31	76.860	78.000	76.380	77.770	77.526	1,917,500
2023-07-28	76.910	77.210	75.550	76.380	76.141	2,041,800
2023-07-27	72.500	77.350	72.370	76.520	76.280	4,593,200
2023-07-26	68.180	68.810	68.020	68.400	68.186	1,444,200
2023-07-25	67.420	68.150	67.040	68.120	67.907	1,232,300
2023-07-24	67.560	68.230	67.560	67.980	67.767	953,100
2023-07-21	68.280	68.490	67.460	67.630	67.418	1,024,500
2023-07-20	68.260	68.680	67.800	68.090	67.877	1,026,200
2023-07-19	67.860	68.160	67.090	67.840	67.628	988,400
2023-07-18	67.500	68.570	67.120	67.930	67.717	1,068,500
2023-07-17	67.460	67.620	67.040	67.450	67.239	821,000
2023-07-14	68.680	68.680	67.100	67.390	67.179	989,200
2023-07-13	68.490	69.110	68.260	68.930	68.714	762,600
2023-07-12	69.730	69.800	68.480	68.480	68.266	805,300
2023-07-11	68.210	69.140	67.990	69.070	68.854	729,700
2023-07-10	67.220	68.270	67.010	68.040	67.827	838,500
2023-07-07	67.020	68.320	67.000	67.530	67.319	1,259,600
2023-07-06	67.500	67.630	66.430	67.020	66.810	1,102,300
2023-07-05	67.400	67.510	66.850	67.150	66.940	800,200
2023-07-03	67.380	68.180	67.210	68.040	67.827	587,800
2023-06-30	67.880	68.250	67.410	67.630	67.418	1,068,300
2023-06-29	66.490	67.520	66.450	67.330	67.119	898,600
2023-06-28	66.190	66.550	65.660	66.440	66.232	1,050,500
2023-06-27	65.220	66.500	65.010	66.440	66.232	818,100
2023-06-26	64.920	65.330	64.620	65.250	65.046	792,800
2023-06-23	64.730	65.120	64.420	64.910	64.707	1,428,200
2023-06-22	66.150	66.500	65.410	65.450	65.245	1,032,900
2023-06-21	65.780	66.760	65.550	66.560	66.352	967,300
2023-06-20	66.110	66.140	65.380	66.060	65.853	1,055,600
2023-06-16	66.710	67.050	65.970	66.640	66.431	2,972,200
2023-06-15	65.250	66.440	65.000	66.430	66.222	1,035,300
2023-06-14	66.280	66.580	65.000	65.290	65.086	933,000

← NewerPage 14 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.