Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	92.500	95.290	91.720	93.190	93.167	1,588,400
2026-07-22	90.920	92.360	90.760	91.710	91.687	1,024,500
2026-07-21	90.480	91.470	89.650	90.530	90.507	1,013,100
2026-07-20	91.930	93.140	90.200	90.790	90.767	2,242,600
2026-07-17	90.340	93.100	90.330	91.480	91.457	1,641,800
2026-07-16	88.350	90.640	88.350	90.640	90.617	1,252,000
2026-07-15	89.320	89.990	88.250	88.750	88.728	1,294,700
2026-07-14	89.990	90.490	88.650	89.500	89.477	1,372,300
2026-07-13	90.560	91.380	89.180	89.420	89.397	1,332,000
2026-07-10	90.580	91.270	90.060	90.910	90.887	607,700
2026-07-09	89.960	91.080	89.480	90.430	90.407	1,081,900
2026-07-08	90.800	91.250	89.570	89.830	89.807	1,061,800
2026-07-07	94.500	94.500	91.360	91.580	91.557	1,463,700
2026-07-06	92.580	94.230	91.930	93.840	93.816	1,527,200
2026-07-02	92.300	93.200	90.950	92.500	92.477	1,281,300
2026-07-01	91.820	92.740	91.310	91.930	91.907	1,334,900
2026-06-30	90.980	92.600	89.730	91.730	91.707	1,648,800
2026-06-29	90.400	91.980	88.840	90.150	90.127	1,941,700
2026-06-26	88.940	91.450	88.860	91.220	91.197	2,352,700
2026-06-25	86.530	89.080	86.150	89.060	89.038	2,153,400
2026-06-24	86.540	87.800	86.120	86.540	86.518	1,846,900
2026-06-23	86.920	87.560	86.360	86.400	86.378	1,591,400
2026-06-22	88.770	88.780	85.940	86.940	86.918	2,101,400
2026-06-18	94.470	94.470	87.170	89.470	89.447	4,306,700
2026-06-17	92.920	95.030	92.170	92.690	92.667	944,500
2026-06-16	93.460	94.700	93.460	93.740	93.716	1,145,000
2026-06-15	94.010	95.010	92.650	93.750	93.726	1,869,100
2026-06-12	94.380	94.470	92.200	92.820	92.797	1,448,500
2026-06-11	92.060	94.730	91.780	93.750	93.706	1,139,100
2026-06-10	93.510	94.500	91.250	91.330	91.288	1,152,600
2026-06-09	91.940	93.900	91.220	93.290	93.247	1,225,900
2026-06-08	91.090	92.100	90.590	91.430	91.387	1,164,200
2026-06-05	91.210	92.430	90.660	91.080	91.038	1,289,900
2026-06-04	92.260	92.510	90.550	91.090	91.048	1,278,700
2026-06-03	90.780	92.820	90.300	91.380	91.337	1,339,000
2026-06-02	89.810	91.850	89.600	91.370	91.327	1,451,500
2026-06-01	90.580	90.580	89.020	89.590	89.548	1,415,100
2026-05-29	91.520	92.240	90.670	91.760	91.717	2,139,800
2026-05-28	92.360	93.360	91.510	91.920	91.877	1,537,300
2026-05-27	93.000	93.620	92.120	92.320	92.277	843,400
2026-05-26	92.380	93.000	92.180	92.680	92.637	855,200
2026-05-22	90.590	91.910	90.540	91.830	91.787	843,700
2026-05-21	88.900	90.840	87.900	90.240	90.198	1,004,800
2026-05-20	88.770	90.130	87.830	89.520	89.478	1,083,800
2026-05-19	90.380	90.600	87.920	88.180	88.139	1,012,400
2026-05-18	89.020	91.000	88.500	90.590	90.548	1,240,500
2026-05-15	90.990	91.140	88.720	88.770	88.729	1,629,100
2026-05-14	92.000	92.200	90.570	91.540	91.497	1,057,600
2026-05-13	90.640	92.050	89.200	91.380	91.337	1,383,200
2026-05-12	91.670	91.710	89.160	90.820	90.778	1,176,200
2026-05-11	91.110	92.170	90.310	91.660	91.617	1,388,600
2026-05-08	91.960	91.960	90.310	91.010	90.968	1,378,900
2026-05-07	92.980	93.430	91.420	91.590	91.547	1,192,300
2026-05-06	92.860	93.950	92.050	93.090	93.047	1,177,800
2026-05-05	91.580	92.260	90.300	91.630	91.587	1,298,200
2026-05-04	95.000	95.000	90.520	90.940	90.898	1,637,900
2026-05-01	95.980	96.640	93.750	94.720	94.676	1,855,600
2026-04-30	97.130	97.610	91.470	95.960	95.915	3,709,200
2026-04-29	88.090	90.150	87.980	89.780	89.738	2,613,300
2026-04-28	87.790	89.330	87.540	88.140	88.099	903,800

← NewerPage 2 of 21 · 1,255 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.