Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.150	59.850	58.340	58.360	58.128	1,317,500
2022-09-23	60.260	60.340	58.490	59.430	59.193	1,478,600
2022-09-22	61.680	61.780	60.090	61.070	60.827	1,008,000
2022-09-21	63.290	63.910	61.530	61.540	61.295	1,341,600
2022-09-20	63.630	63.650	61.900	62.250	62.002	1,798,100
2022-09-19	62.350	64.500	62.290	64.090	63.835	1,304,400
2022-09-16	63.140	63.210	61.890	62.830	62.580	3,217,600
2022-09-15	63.880	64.840	63.570	64.070	63.815	1,237,200
2022-09-14	63.350	64.320	62.090	64.000	63.745	1,146,600
2022-09-13	65.310	66.020	63.250	63.290	63.038	1,246,100
2022-09-12	66.350	67.190	66.020	67.150	66.883	1,219,200
2022-09-09	64.500	65.930	64.330	65.890	65.628	1,073,500
2022-09-08	63.490	64.210	62.980	64.140	63.885	831,900
2022-09-07	61.770	64.060	61.770	64.010	63.735	873,100
2022-09-06	62.100	62.510	61.420	61.930	61.664	1,390,600
2022-09-02	62.900	63.410	61.480	61.850	61.584	758,800
2022-09-01	61.730	62.110	60.790	62.020	61.754	1,187,600
2022-08-31	63.780	63.940	62.330	62.380	62.112	1,735,700
2022-08-30	64.620	64.770	63.280	63.440	63.168	863,100
2022-08-29	63.990	65.020	63.740	64.390	64.114	806,400
2022-08-26	67.220	67.370	64.590	64.620	64.343	668,600
2022-08-25	65.780	67.010	65.590	66.960	66.672	707,800
2022-08-24	65.000	65.440	64.750	65.310	65.030	719,600
2022-08-23	64.550	65.420	64.430	64.780	64.502	609,100
2022-08-22	65.000	65.160	64.520	64.580	64.303	923,000
2022-08-19	67.310	67.400	65.890	66.050	65.766	1,374,700
2022-08-18	67.830	68.310	67.500	68.000	67.708	872,800
2022-08-17	67.460	67.860	66.990	67.670	67.379	1,104,000
2022-08-16	68.130	68.710	67.880	68.490	68.196	830,200
2022-08-15	67.500	68.370	67.500	68.330	68.037	655,300
2022-08-12	67.400	68.100	67.020	68.080	67.788	778,200
2022-08-11	67.680	68.530	66.970	67.040	66.752	1,043,600
2022-08-10	65.720	67.090	65.590	67.010	66.722	888,700
2022-08-09	65.020	65.030	64.030	64.430	64.153	665,600
2022-08-08	65.080	65.690	64.730	64.880	64.601	738,000
2022-08-05	63.650	64.680	63.650	64.400	64.123	704,900
2022-08-04	65.650	65.650	64.370	64.410	64.133	915,500
2022-08-03	65.030	65.950	64.010	65.550	65.269	949,700
2022-08-02	65.190	66.010	64.670	64.860	64.581	867,700
2022-08-01	65.250	66.070	64.670	65.760	65.478	966,900
2022-07-29	64.500	65.960	63.760	65.640	65.358	1,264,800
2022-07-28	66.100	66.730	63.590	64.780	64.502	1,816,200
2022-07-27	64.310	65.570	63.840	65.200	64.920	978,300
2022-07-26	64.200	64.420	63.490	63.720	63.446	748,400
2022-07-25	63.990	64.720	63.470	64.300	64.024	749,800
2022-07-22	64.730	64.940	63.500	63.830	63.556	680,500
2022-07-21	63.840	64.480	63.170	64.440	64.163	824,700
2022-07-20	63.170	64.270	62.550	64.000	63.725	773,900
2022-07-19	60.720	63.340	60.670	63.170	62.899	1,239,100
2022-07-18	61.110	61.660	59.820	60.130	59.872	1,020,600
2022-07-15	60.240	60.520	59.470	60.150	59.892	657,100
2022-07-14	58.610	59.220	57.960	59.060	58.806	838,000
2022-07-13	59.660	60.660	59.460	59.960	59.703	897,200
2022-07-12	60.080	62.050	60.080	60.890	60.629	810,200
2022-07-11	60.500	61.000	60.270	60.330	60.071	1,009,300
2022-07-08	61.600	61.680	60.600	61.060	60.798	925,300
2022-07-07	60.820	61.890	60.670	61.630	61.365	792,000
2022-07-06	59.740	60.570	58.780	60.260	60.001	956,100
2022-07-05	59.600	59.610	58.100	59.570	59.314	1,125,400
2022-07-01	60.680	61.990	59.910	61.110	60.848	1,123,900

← NewerPage 18 of 79 · 4,730 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.