Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	66.920	67.220	65.770	66.190	65.963	3,873,400
2023-03-16	65.500	67.910	65.370	67.460	67.228	1,253,900
2023-03-15	66.610	66.740	65.170	66.160	65.933	1,617,500
2023-03-14	68.770	69.390	67.550	68.190	67.956	1,196,400
2023-03-13	67.930	68.000	66.520	67.130	66.899	1,688,200
2023-03-10	70.700	70.930	68.750	69.260	69.022	1,593,800
2023-03-09	73.520	73.520	70.690	71.010	70.766	1,652,600
2023-03-08	73.250	73.590	72.230	73.080	72.809	1,081,200
2023-03-07	73.640	74.100	73.040	73.230	72.958	1,172,200
2023-03-06	74.500	74.840	73.090	73.550	73.277	1,494,700
2023-03-03	74.890	75.090	74.320	74.600	74.323	1,838,400
2023-03-02	72.750	74.510	72.530	74.480	74.204	1,159,100
2023-03-01	72.310	73.640	72.060	73.190	72.919	2,005,100
2023-02-28	73.000	73.200	72.280	72.530	72.261	1,794,700
2023-02-27	74.070	74.400	72.970	73.060	72.789	1,392,000
2023-02-24	72.750	73.730	72.540	73.560	73.287	866,100
2023-02-23	74.050	74.630	72.950	73.740	73.467	1,060,100
2023-02-22	73.370	74.550	73.340	73.670	73.397	1,334,600
2023-02-21	74.660	74.720	72.870	73.360	73.088	1,714,200
2023-02-17	74.500	74.950	74.110	74.810	74.533	1,651,500
2023-02-16	73.780	74.950	73.630	74.550	74.274	907,500
2023-02-15	74.080	74.760	73.860	74.700	74.423	1,244,200
2023-02-14	74.440	75.220	74.070	74.590	74.313	1,428,000
2023-02-13	74.170	74.870	73.950	74.820	74.543	983,500
2023-02-10	73.620	73.910	73.040	73.780	73.506	1,167,000
2023-02-09	74.770	75.130	73.810	73.880	73.606	1,367,500
2023-02-08	74.280	74.710	73.760	74.230	73.955	1,014,700
2023-02-07	73.920	75.150	73.670	75.030	74.752	1,096,300
2023-02-06	73.940	74.730	73.720	74.060	73.785	1,079,800
2023-02-03	75.160	76.110	74.220	74.440	74.164	1,239,900
2023-02-02	74.830	76.100	74.150	75.730	75.449	1,899,100
2023-02-01	72.400	74.680	72.260	74.550	74.274	2,489,100
2023-01-31	70.770	72.860	70.550	72.850	72.580	1,900,000
2023-01-30	72.160	72.480	70.520	70.600	70.338	1,662,900
2023-01-27	72.020	72.780	71.710	72.280	72.012	1,265,900
2023-01-26	71.130	72.160	69.950	72.120	71.853	1,858,100
2023-01-25	71.200	71.200	68.600	70.150	69.890	2,455,600
2023-01-24	71.420	71.420	68.000	69.600	69.342	1,694,600
2023-01-23	68.290	69.440	68.220	68.980	68.724	1,277,500
2023-01-20	66.830	68.140	66.630	67.850	67.598	1,605,700
2023-01-19	67.770	67.980	66.370	66.420	66.174	1,596,600
2023-01-18	69.830	70.130	68.250	68.330	68.077	2,547,600
2023-01-17	70.250	70.520	69.270	69.380	69.123	1,686,700
2023-01-13	70.260	70.840	69.860	70.250	69.989	1,112,500
2023-01-12	71.100	71.830	70.740	71.440	71.175	781,200
2023-01-11	71.130	71.380	70.120	70.800	70.537	1,596,100
2023-01-10	70.170	70.850	69.860	70.840	70.577	1,072,600
2023-01-09	72.150	72.340	70.300	70.510	70.249	896,800
2023-01-06	70.620	72.050	70.620	71.850	71.584	1,095,300
2023-01-05	70.480	70.920	69.920	70.070	69.810	1,053,800
2023-01-04	70.320	71.400	70.140	71.060	70.796	862,700
2023-01-03	70.910	71.100	69.850	70.260	69.999	860,300
2022-12-30	70.830	71.140	70.020	70.800	70.537	1,009,200
2022-12-29	70.430	71.490	70.140	71.220	70.956	944,300
2022-12-28	70.990	71.110	69.860	69.940	69.681	908,100
2022-12-27	70.550	71.050	70.100	70.750	70.488	792,400
2022-12-23	69.890	70.610	69.720	70.410	70.149	657,800
2022-12-22	70.330	70.800	69.020	70.070	69.810	1,289,100
2022-12-21	70.120	71.330	69.910	71.090	70.826	1,285,800
2022-12-20	69.410	70.180	69.070	69.540	69.282	1,522,400

← NewerPage 16 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.