Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	59.080	61.410	58.530	61.070	60.808	1,524,900
2022-06-29	60.130	60.300	58.560	59.910	59.653	1,210,100
2022-06-28	61.300	62.260	59.980	60.050	59.792	1,490,500
2022-06-27	60.910	61.260	59.950	60.790	60.529	897,800
2022-06-24	58.910	60.680	58.510	60.620	60.360	1,391,800
2022-06-23	58.880	59.740	57.250	58.230	57.980	1,044,100
2022-06-22	58.360	59.840	58.320	58.990	58.737	1,192,200
2022-06-21	60.000	60.040	58.970	59.660	59.404	1,057,700
2022-06-17	58.040	59.290	57.110	58.800	58.548	2,792,100
2022-06-16	59.850	60.080	57.620	57.930	57.681	1,350,200
2022-06-15	61.140	62.150	60.470	61.340	61.077	1,369,500
2022-06-14	60.220	60.680	59.650	60.190	59.932	1,360,400
2022-06-13	61.200	61.270	59.380	60.010	59.752	1,478,800
2022-06-10	65.050	65.570	62.910	62.940	62.670	1,538,300
2022-06-09	67.620	67.620	66.720	66.820	66.533	1,166,000
2022-06-08	67.890	68.580	67.740	67.850	67.539	1,090,300
2022-06-07	66.830	68.790	66.480	68.710	68.395	994,900
2022-06-06	66.990	67.770	66.620	67.340	67.031	726,200
2022-06-03	66.100	66.860	65.730	66.580	66.275	754,400
2022-06-02	65.660	66.800	65.230	66.740	66.434	878,000
2022-06-01	65.710	66.300	64.110	65.310	65.010	961,200
2022-05-31	65.030	66.120	64.330	65.290	64.990	1,897,600
2022-05-27	65.010	66.060	64.640	66.040	65.737	916,100
2022-05-26	63.270	64.790	62.820	64.340	64.045	1,269,100
2022-05-25	62.960	63.580	61.710	62.600	62.313	1,756,800
2022-05-24	63.890	64.090	62.040	63.400	63.109	1,144,300
2022-05-23	63.560	64.520	62.570	64.220	63.925	1,301,400
2022-05-20	63.410	63.600	60.710	62.490	62.203	1,581,400
2022-05-19	62.840	63.940	62.280	62.760	62.472	1,318,600
2022-05-18	64.930	65.410	63.270	63.650	63.358	1,403,800
2022-05-17	64.390	65.740	64.230	65.670	65.369	1,009,100
2022-05-16	63.120	63.900	62.550	63.090	62.801	1,119,600
2022-05-13	62.780	64.100	62.420	63.360	63.069	1,448,100
2022-05-12	61.810	62.970	60.360	61.950	61.666	2,183,100
2022-05-11	64.330	65.680	62.120	62.250	61.964	1,336,200
2022-05-10	65.120	65.610	63.240	64.230	63.935	1,408,500
2022-05-09	67.310	67.630	63.920	64.280	63.985	1,808,700
2022-05-06	69.230	69.650	67.650	68.540	68.226	941,900
2022-05-05	71.430	71.850	68.940	69.720	69.400	972,700
2022-05-04	70.000	72.300	69.660	72.220	71.889	1,126,700
2022-05-03	70.490	71.650	69.320	69.670	69.350	1,570,200
2022-05-02	69.320	70.740	68.590	70.070	69.749	1,497,600
2022-04-29	71.850	72.030	68.770	69.250	68.932	2,110,200
2022-04-28	69.830	72.520	68.310	72.050	71.719	2,117,200
2022-04-27	66.410	67.730	66.150	66.720	66.414	1,256,500
2022-04-26	67.940	68.370	66.480	66.530	66.225	1,098,700
2022-04-25	67.340	68.390	65.370	68.330	68.017	1,738,400
2022-04-22	68.550	69.030	67.760	67.890	67.579	1,097,700
2022-04-21	72.000	72.630	68.770	69.110	68.793	1,213,800
2022-04-20	70.680	71.910	70.530	71.160	70.834	884,700
2022-04-19	68.850	70.260	68.800	70.090	69.768	820,300
2022-04-18	68.620	69.640	68.080	68.500	68.186	1,211,000
2022-04-14	69.490	69.980	68.480	68.650	68.335	1,083,700
2022-04-13	67.920	69.310	67.920	69.200	68.883	1,265,800
2022-04-12	67.920	69.120	67.440	67.680	67.370	1,086,200
2022-04-11	68.300	69.230	67.720	67.830	67.519	969,800
2022-04-08	69.650	70.380	68.040	68.290	67.977	1,292,500
2022-04-07	70.200	70.420	69.320	69.900	69.579	1,331,200
2022-04-06	70.210	70.910	69.340	70.380	70.057	1,310,800
2022-04-05	72.000	72.880	70.760	70.870	70.545	1,055,200

← NewerPage 19 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.