Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	73.000	73.140	72.080	72.440	72.108	966,500
2022-04-01	74.990	74.990	72.130	73.030	72.695	1,573,400
2022-03-31	74.950	75.470	74.250	74.380	74.039	1,510,600
2022-03-30	75.820	76.110	74.700	75.200	74.855	995,400
2022-03-29	75.180	76.080	74.420	76.010	75.661	1,513,900
2022-03-28	75.090	75.460	74.200	74.730	74.387	950,500
2022-03-25	74.950	75.670	74.650	75.210	74.865	650,400
2022-03-24	73.760	74.840	73.240	74.660	74.317	978,100
2022-03-23	74.410	75.000	73.370	73.590	73.252	803,200
2022-03-22	75.760	75.900	74.350	75.090	74.746	1,108,000
2022-03-21	74.940	75.950	74.170	75.290	74.945	1,193,100
2022-03-18	75.050	75.640	73.930	75.150	74.805	2,365,400
2022-03-17	73.060	75.150	72.910	75.130	74.785	1,329,900
2022-03-16	72.000	74.100	71.930	73.580	73.242	1,456,300
2022-03-15	70.600	72.090	70.020	71.800	71.471	841,000
2022-03-14	70.350	70.570	69.350	69.890	69.569	899,200
2022-03-11	70.400	70.880	69.110	69.190	68.873	957,800
2022-03-10	68.540	69.730	68.280	69.560	69.241	810,800
2022-03-09	68.840	70.770	68.530	70.030	69.689	1,418,000
2022-03-08	68.520	70.070	67.400	67.600	67.271	1,652,500
2022-03-07	71.330	71.930	67.890	67.980	67.649	1,406,500
2022-03-04	71.330	71.670	69.660	71.230	70.883	915,800
2022-03-03	73.850	73.970	71.660	72.350	71.998	1,149,300
2022-03-02	71.970	73.730	71.500	73.420	73.062	1,389,500
2022-03-01	73.000	73.000	69.900	71.070	70.724	1,328,600
2022-02-28	71.280	73.410	70.640	73.130	72.774	1,967,500
2022-02-25	69.480	71.820	69.340	71.480	71.132	1,116,600
2022-02-24	66.830	69.760	65.980	69.500	69.161	1,559,100
2022-02-23	68.900	69.630	68.520	68.560	68.226	1,937,900
2022-02-22	69.790	69.860	67.580	68.060	67.728	1,756,100
2022-02-18	70.000	70.960	69.290	69.520	69.181	1,503,700
2022-02-17	71.600	71.700	69.890	70.110	69.768	846,300
2022-02-16	70.150	72.360	70.150	72.200	71.848	1,686,300
2022-02-15	69.520	71.000	69.360	70.540	70.196	1,066,200
2022-02-14	69.650	70.200	67.810	68.560	68.226	1,248,500
2022-02-11	70.730	71.780	68.640	69.710	69.370	2,075,600
2022-02-10	70.210	72.770	70.210	70.620	70.276	1,572,900
2022-02-09	69.800	71.940	69.250	71.590	71.241	1,375,600
2022-02-08	67.870	69.100	67.330	69.040	68.704	1,036,400
2022-02-07	67.480	68.150	66.890	67.470	67.141	930,500
2022-02-04	67.590	68.150	65.950	67.240	66.912	800,700
2022-02-03	69.100	69.470	67.970	68.110	67.778	1,108,400
2022-02-02	68.390	70.020	68.330	69.770	69.430	1,215,500
2022-02-01	68.010	69.200	67.630	68.870	68.534	1,087,200
2022-01-31	66.040	68.290	65.600	68.060	67.728	1,410,100
2022-01-28	65.640	66.740	64.520	66.670	66.345	1,997,800
2022-01-27	70.330	71.360	65.970	66.650	66.325	3,295,100
2022-01-26	72.010	73.520	70.490	71.750	71.400	1,727,300
2022-01-25	70.510	72.250	69.080	71.230	70.883	1,339,800
2022-01-24	70.240	72.240	68.120	71.890	71.540	1,786,700
2022-01-21	73.050	73.920	71.460	71.610	71.261	1,441,300
2022-01-20	75.000	75.810	73.110	73.240	72.883	982,600
2022-01-19	75.440	76.150	74.610	74.810	74.446	879,400
2022-01-18	76.080	76.170	74.210	75.210	74.844	1,469,400
2022-01-14	75.970	76.850	75.340	76.660	76.287	763,100
2022-01-13	77.030	78.140	76.740	77.110	76.734	748,200
2022-01-12	77.250	77.540	75.910	76.880	76.505	698,500
2022-01-11	77.010	77.150	75.540	76.500	76.127	897,200
2022-01-10	78.000	78.240	75.870	76.750	76.376	1,206,500
2022-01-07	77.040	79.450	76.690	78.250	77.869	1,698,400

← NewerPage 20 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.