Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	70.060	70.670	68.990	69.280	69.023	1,227,700
2022-12-16	68.960	70.300	68.690	70.000	69.740	3,002,400
2022-12-15	71.260	71.490	69.670	69.730	69.471	1,482,000
2022-12-14	72.050	73.240	71.760	72.020	71.753	1,520,400
2022-12-13	73.830	73.830	71.470	71.930	71.663	1,493,300
2022-12-12	71.510	72.480	71.230	72.210	71.942	2,034,600
2022-12-09	72.960	73.260	71.590	71.710	71.444	1,700,900
2022-12-08	73.020	73.790	72.660	73.000	72.729	1,450,600
2022-12-07	73.360	73.850	72.550	72.570	72.281	1,758,300
2022-12-06	75.010	75.970	72.750	73.570	73.277	4,541,600
2022-12-05	70.630	70.950	69.620	69.900	69.622	1,594,300
2022-12-02	69.730	71.340	69.670	71.300	71.016	1,105,200
2022-12-01	71.740	72.200	70.800	70.860	70.578	888,000
2022-11-30	70.270	72.500	69.060	71.380	71.096	2,289,600
2022-11-29	69.590	70.600	69.590	70.330	70.050	891,200
2022-11-28	70.590	70.850	69.360	69.640	69.363	1,499,500
2022-11-25	71.340	71.500	70.880	71.480	71.195	298,900
2022-11-23	71.180	71.500	70.780	71.150	70.867	705,000
2022-11-22	71.050	71.440	70.600	71.070	70.787	888,500
2022-11-21	69.800	70.660	69.520	70.530	70.249	810,100
2022-11-18	70.400	70.660	69.700	70.070	69.791	1,038,100
2022-11-17	68.490	69.590	68.250	69.390	69.114	904,900
2022-11-16	69.990	70.730	69.480	69.650	69.373	945,200
2022-11-15	70.310	70.640	69.690	70.200	69.920	1,582,400
2022-11-14	70.430	71.140	69.380	69.380	69.104	1,308,300
2022-11-11	71.190	72.050	70.760	70.880	70.598	1,184,700
2022-11-10	70.560	71.610	70.000	71.520	71.235	1,510,100
2022-11-09	68.410	69.300	68.170	68.300	68.028	942,700
2022-11-08	69.310	69.470	68.140	68.990	68.715	945,600
2022-11-07	68.860	69.180	68.120	69.000	68.725	1,067,800
2022-11-04	67.800	68.610	66.840	68.520	68.247	1,219,600
2022-11-03	66.380	68.110	66.070	66.770	66.504	1,197,200
2022-11-02	68.050	69.420	67.090	67.200	66.932	1,173,900
2022-11-01	69.230	69.270	68.140	68.510	68.237	1,063,100
2022-10-31	67.570	69.230	67.290	68.440	68.167	1,520,200
2022-10-28	65.970	68.740	65.570	68.500	68.227	1,831,700
2022-10-27	65.590	66.680	64.810	65.840	65.578	1,913,100
2022-10-26	64.680	65.780	64.200	64.520	64.263	1,824,600
2022-10-25	63.090	64.510	63.090	64.370	64.114	1,378,800
2022-10-24	63.510	64.040	62.810	63.340	63.088	1,162,500
2022-10-21	60.950	63.110	60.540	62.940	62.689	1,596,300
2022-10-20	62.000	62.440	60.790	60.940	60.697	1,237,300
2022-10-19	62.190	62.480	61.350	61.840	61.594	1,649,400
2022-10-18	63.200	63.750	62.170	62.550	62.301	1,533,800
2022-10-17	61.210	62.040	61.110	61.750	61.504	1,306,600
2022-10-14	62.200	62.630	59.740	59.840	59.602	1,082,500
2022-10-13	59.310	62.140	58.800	61.750	61.504	1,285,800
2022-10-12	61.240	61.420	60.180	60.460	60.219	1,357,700
2022-10-11	61.350	62.590	60.660	61.410	61.165	1,010,400
2022-10-10	61.990	62.270	60.810	61.430	61.185	1,012,600
2022-10-07	61.890	62.080	60.670	61.300	61.056	1,353,400
2022-10-06	62.800	64.000	62.580	62.630	62.381	1,469,700
2022-10-05	62.600	63.960	62.440	63.320	63.068	1,221,400
2022-10-04	61.960	63.610	61.800	63.590	63.337	1,076,100
2022-10-03	59.190	60.940	59.090	60.480	60.239	1,847,100
2022-09-30	58.900	59.800	58.130	58.260	58.028	2,149,100
2022-09-29	59.710	59.920	58.290	59.050	58.815	1,387,000
2022-09-28	59.500	60.900	58.820	60.520	60.279	1,692,000
2022-09-27	59.110	59.900	58.030	58.890	58.655	1,392,400
2022-09-26	59.150	59.850	58.340	58.360	58.128	1,317,500

← NewerPage 17 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.