Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	65.850	66.490	65.630	66.100	65.893	921,600
2023-06-12	65.340	65.910	64.860	65.720	65.514	1,131,400
2023-06-09	65.380	66.000	65.090	65.290	65.086	1,057,500
2023-06-08	65.480	65.940	64.780	65.210	65.006	851,800
2023-06-07	63.750	65.760	63.480	65.690	65.464	1,244,100
2023-06-06	63.060	64.060	63.050	63.600	63.382	1,021,300
2023-06-05	64.020	64.020	62.890	63.290	63.073	1,178,700
2023-06-02	62.950	64.430	62.920	64.050	63.830	1,093,000
2023-06-01	62.220	62.710	61.870	62.310	62.096	964,000
2023-05-31	62.750	62.900	61.270	61.870	61.657	1,968,700
2023-05-30	62.910	63.200	62.420	63.080	62.863	798,600
2023-05-26	62.550	63.030	62.440	62.810	62.594	889,400
2023-05-25	62.580	62.770	61.900	62.520	62.305	1,463,500
2023-05-24	62.500	62.970	62.110	62.270	62.056	1,574,000
2023-05-23	64.390	64.890	63.890	63.970	63.750	1,169,100
2023-05-22	64.380	64.890	63.630	64.770	64.547	835,200
2023-05-19	65.770	65.920	64.380	64.470	64.249	1,253,500
2023-05-18	64.490	65.400	64.310	65.280	65.056	1,027,000
2023-05-17	63.820	64.480	63.540	64.410	64.189	1,097,200
2023-05-16	63.860	63.990	63.220	63.230	63.013	902,300
2023-05-15	63.520	64.330	63.350	64.140	63.920	1,186,500
2023-05-12	64.790	64.790	62.910	63.290	63.073	1,796,700
2023-05-11	64.480	64.620	63.870	64.430	64.209	1,039,600
2023-05-10	65.870	65.870	64.170	64.780	64.557	1,566,300
2023-05-09	65.650	65.650	65.160	65.350	65.125	1,030,800
2023-05-08	66.660	66.750	65.370	65.710	65.484	1,026,100
2023-05-05	65.890	66.500	65.770	66.150	65.923	1,283,900
2023-05-04	66.360	66.360	64.460	65.360	65.135	1,235,500
2023-05-03	67.790	67.920	66.610	66.650	66.421	1,233,100
2023-05-02	66.830	67.510	65.880	67.390	67.158	2,127,100
2023-05-01	66.880	68.300	66.760	67.050	66.820	1,642,500
2023-04-28	65.600	67.430	65.600	66.940	66.710	2,643,500
2023-04-27	65.170	65.800	62.880	65.560	65.335	2,498,400
2023-04-26	66.900	67.000	65.340	65.560	65.335	1,899,200
2023-04-25	67.470	67.940	67.140	67.200	66.969	1,230,000
2023-04-24	67.920	68.330	67.660	68.000	67.766	1,484,800
2023-04-21	68.960	68.960	67.710	67.930	67.697	1,322,600
2023-04-20	68.470	68.940	68.360	68.750	68.514	1,374,000
2023-04-19	69.230	69.330	68.430	68.910	68.673	1,066,300
2023-04-18	69.630	70.100	69.220	69.340	69.102	1,122,700
2023-04-17	68.630	69.310	68.620	69.230	68.992	1,235,200
2023-04-14	68.000	68.730	68.000	68.590	68.354	1,311,700
2023-04-13	67.840	68.450	67.200	68.360	68.125	1,956,200
2023-04-12	68.760	68.910	67.300	67.670	67.438	1,534,800
2023-04-11	68.900	68.960	68.260	68.320	68.085	1,130,400
2023-04-10	67.620	68.460	67.610	68.400	68.165	1,328,300
2023-04-06	67.740	68.360	67.250	67.710	67.477	1,564,500
2023-04-05	68.560	68.800	67.610	67.890	67.657	1,538,200
2023-04-04	71.000	71.000	68.800	69.080	68.843	1,301,900
2023-04-03	70.540	71.570	70.400	70.930	70.686	924,400
2023-03-31	70.820	70.910	70.140	70.630	70.387	1,036,200
2023-03-30	70.830	71.010	70.140	70.300	70.058	1,430,500
2023-03-29	70.250	70.540	69.880	70.360	70.118	1,118,800
2023-03-28	68.610	69.850	68.470	69.580	69.341	1,208,800
2023-03-27	68.720	68.970	67.950	68.720	68.484	943,700
2023-03-24	66.670	67.910	66.260	67.740	67.507	1,030,000
2023-03-23	67.510	68.300	66.970	67.340	67.109	1,312,200
2023-03-22	68.560	69.460	67.430	67.470	67.238	1,292,300
2023-03-21	68.570	69.400	68.430	68.700	68.464	1,254,800
2023-03-20	66.640	67.740	66.110	67.240	67.009	1,684,300

← NewerPage 15 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.