Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	77.170	77.360	76.210	76.780	76.406	1,026,900
2022-01-05	78.250	78.850	76.010	76.320	75.948	1,535,100
2022-01-04	77.040	77.840	76.580	77.690	77.312	1,446,900
2022-01-03	77.520	77.970	75.830	76.340	75.968	1,267,700
2021-12-31	77.110	77.560	76.830	77.200	76.824	680,100
2021-12-30	77.660	78.190	77.130	77.170	76.794	540,700
2021-12-29	76.970	77.580	76.530	77.490	77.112	955,400
2021-12-28	76.870	77.770	76.720	77.190	76.814	611,900
2021-12-27	75.920	77.050	75.450	76.990	76.615	728,700
2021-12-23	75.360	76.250	75.010	75.910	75.540	752,400
2021-12-22	75.020	75.700	74.690	75.000	74.635	680,300
2021-12-21	73.300	75.520	73.090	75.020	74.655	981,500
2021-12-20	72.850	72.940	70.940	72.250	71.898	1,398,700
2021-12-17	74.790	75.080	73.200	74.080	73.719	2,539,500
2021-12-16	75.510	76.080	74.520	74.640	74.276	1,162,100
2021-12-15	73.400	75.230	72.860	75.150	74.784	2,125,900
2021-12-14	73.060	74.140	72.650	73.140	72.784	1,268,600
2021-12-13	74.830	75.330	72.880	73.130	72.774	1,171,400
2021-12-10	75.050	75.610	74.750	75.410	75.043	906,500
2021-12-09	74.470	75.320	73.780	74.480	74.117	937,700
2021-12-08	75.540	76.270	74.990	75.100	74.714	906,800
2021-12-07	74.570	76.180	74.050	75.230	74.844	717,100
2021-12-06	73.280	74.780	72.930	73.800	73.421	1,056,900
2021-12-03	72.500	73.040	71.530	72.250	71.879	1,067,200
2021-12-02	70.250	73.070	69.800	72.720	72.346	1,417,700
2021-12-01	72.370	72.480	69.110	69.150	68.795	1,722,000
2021-11-30	72.230	72.770	70.480	70.800	70.436	1,869,900
2021-11-29	73.610	73.670	71.300	72.790	72.416	1,141,200
2021-11-26	72.000	73.020	70.420	72.730	72.356	1,021,000
2021-11-24	75.510	75.860	75.240	75.310	74.923	773,500
2021-11-23	77.020	77.670	76.010	76.090	75.699	823,300
2021-11-22	75.680	77.670	75.450	76.680	76.286	1,160,800
2021-11-19	74.970	75.710	73.740	75.340	74.953	1,083,700
2021-11-18	75.750	75.750	74.350	75.250	74.863	718,000
2021-11-17	75.630	75.980	75.120	75.420	75.033	714,300
2021-11-16	76.500	76.750	75.680	75.730	75.341	759,000
2021-11-15	77.460	77.600	76.250	76.570	76.177	606,800
2021-11-12	76.810	77.270	76.640	77.030	76.634	626,900
2021-11-11	75.390	76.930	75.390	76.870	76.475	1,171,600
2021-11-10	76.290	76.820	75.170	75.320	74.933	976,000
2021-11-09	75.980	76.500	75.530	76.430	76.037	1,154,000
2021-11-08	77.930	78.130	75.720	76.060	75.669	1,471,600
2021-11-05	77.170	78.000	76.770	77.440	77.042	1,197,500
2021-11-04	77.000	77.600	75.960	76.020	75.629	1,225,500
2021-11-03	75.230	77.350	74.770	77.180	76.784	2,282,300
2021-11-02	74.370	75.550	74.000	75.330	74.943	1,109,200
2021-11-01	74.000	74.600	73.570	74.600	74.217	1,494,900
2021-10-29	72.090	74.240	72.090	73.850	73.471	1,087,700
2021-10-28	71.090	73.680	71.010	72.770	72.396	1,726,300
2021-10-27	72.460	72.460	70.720	70.740	70.377	1,492,900
2021-10-26	73.930	74.130	72.430	72.460	72.088	1,127,800
2021-10-25	74.640	74.900	73.740	74.260	73.879	977,500
2021-10-22	74.850	75.590	74.310	74.620	74.237	682,000
2021-10-21	74.150	75.120	73.830	74.860	74.475	1,127,200
2021-10-20	73.350	74.470	72.820	74.460	74.078	827,800
2021-10-19	73.580	73.650	72.720	73.340	72.963	598,100
2021-10-18	73.450	73.580	72.500	73.210	72.834	999,600
2021-10-15	73.840	74.620	73.670	73.950	73.570	1,273,200
2021-10-14	72.210	73.320	71.750	73.170	72.794	832,500
2021-10-13	71.170	71.620	69.720	71.540	71.173	916,900

← NewerPage 21 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.