Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	88.220	89.120	87.790	88.480	88.439	1,109,900
2026-04-24	89.780	89.810	86.770	87.960	87.919	1,218,900
2026-04-23	89.770	90.900	89.190	90.370	90.328	1,189,600
2026-04-22	91.310	91.310	89.180	89.460	89.418	1,462,000
2026-04-21	91.540	92.020	89.710	90.790	90.748	1,566,700
2026-04-20	91.210	92.020	91.160	91.500	91.457	599,700
2026-04-17	90.810	92.940	90.810	91.610	91.567	982,900
2026-04-16	90.320	91.210	89.870	90.270	90.228	894,300
2026-04-15	92.110	92.590	89.600	90.490	90.448	1,238,100
2026-04-14	92.940	93.330	92.000	92.650	92.607	849,400
2026-04-13	91.140	93.310	90.890	93.110	93.067	1,127,300
2026-04-10	91.520	91.790	90.590	91.390	91.347	840,200
2026-04-09	91.000	91.990	90.580	91.410	91.367	1,062,700
2026-04-08	90.560	91.850	90.000	91.370	91.327	1,306,700
2026-04-07	87.900	88.550	87.270	87.680	87.639	943,100
2026-04-06	87.550	88.570	87.100	88.540	88.499	710,400
2026-04-02	88.000	89.660	87.070	88.050	88.009	783,400
2026-04-01	87.900	89.720	87.630	88.910	88.869	1,216,900
2026-03-31	87.000	88.040	85.740	87.560	87.519	1,516,600
2026-03-30	88.240	88.500	85.610	85.950	85.910	1,163,600
2026-03-27	88.380	88.610	87.230	87.470	87.429	986,500
2026-03-26	89.960	90.750	88.380	88.890	88.849	1,311,700
2026-03-25	91.390	92.040	90.280	90.710	90.668	1,200,800
2026-03-24	88.200	91.330	88.200	90.580	90.538	1,545,600
2026-03-23	90.900	91.000	88.960	89.030	88.989	1,661,600
2026-03-20	88.400	89.690	87.930	88.770	88.729	4,588,700
2026-03-19	88.020	88.860	87.350	88.690	88.649	2,299,700
2026-03-18	90.590	91.510	88.960	89.100	89.059	1,972,200
2026-03-17	92.660	93.380	89.730	91.490	91.447	1,247,400
2026-03-16	91.950	93.580	91.650	91.860	91.817	1,846,600
2026-03-13	92.210	92.900	90.990	91.050	91.008	1,184,100
2026-03-12	91.410	92.960	91.080	91.540	91.477	1,646,400
2026-03-11	91.770	93.480	91.020	93.270	93.206	1,413,900
2026-03-10	93.800	94.130	92.320	92.510	92.447	2,160,200
2026-03-09	93.950	94.870	91.360	94.140	94.076	1,369,100
2026-03-06	95.180	95.770	93.310	94.960	94.895	1,137,700
2026-03-05	98.570	98.700	95.540	96.400	96.334	1,491,500
2026-03-04	99.120	99.460	97.230	99.310	99.242	1,033,500
2026-03-03	99.390	99.740	96.350	98.550	98.483	1,654,200
2026-03-02	99.340	100.98	98.290	100.68	100.61	1,671,700
2026-02-27	97.730	98.830	97.280	98.650	98.583	1,239,700
2026-02-26	97.120	99.000	96.060	98.630	98.563	1,408,300
2026-02-25	99.500	99.910	95.670	96.640	96.574	1,213,700
2026-02-24	98.740	99.710	97.920	98.990	98.922	1,147,800
2026-02-23	100.40	100.77	97.550	98.800	98.732	1,284,600
2026-02-20	99.010	100.82	98.360	100.77	100.70	1,753,700
2026-02-19	99.840	101.00	98.410	99.030	98.962	1,672,400
2026-02-18	100.26	101.57	99.310	100.25	100.18	1,997,200
2026-02-17	98.130	100.55	97.750	99.700	99.632	1,658,000
2026-02-13	99.360	99.860	97.550	98.090	98.023	1,727,800
2026-02-12	98.010	100.92	97.170	98.750	98.682	2,873,100
2026-02-11	96.320	97.350	95.690	97.280	97.213	1,418,400
2026-02-10	95.730	96.750	95.380	95.870	95.804	2,028,600
2026-02-09	95.100	95.740	94.480	95.470	95.405	1,605,200
2026-02-06	93.580	95.870	93.500	95.440	95.375	1,863,300
2026-02-05	90.410	92.960	90.030	92.850	92.787	2,664,600
2026-02-04	88.990	91.340	88.990	90.730	90.668	3,184,300
2026-02-03	87.240	89.450	86.360	88.630	88.569	2,252,400
2026-02-02	87.660	88.600	87.060	87.560	87.500	2,326,100
2026-01-30	87.830	88.830	87.000	88.060	88.000	2,354,100

← NewerPage 3 of 79 · 4,728 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.