Textron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 86.830 | 88.580 | 86.650 | 87.820 | 87.760 | 3,411,500 |
| 2026-01-28 | 90.530 | 90.820 | 84.320 | 86.790 | 86.731 | 6,415,400 |
| 2026-01-27 | 94.950 | 95.720 | 93.840 | 94.230 | 94.166 | 1,849,200 |
| 2026-01-26 | 95.160 | 95.590 | 94.440 | 94.640 | 94.575 | 1,279,600 |
| 2026-01-23 | 96.040 | 96.290 | 94.680 | 95.000 | 94.935 | 1,039,900 |
| 2026-01-22 | 96.980 | 96.980 | 95.820 | 96.030 | 95.964 | 1,010,200 |
| 2026-01-21 | 93.900 | 96.350 | 93.460 | 96.320 | 96.254 | 1,956,600 |
| 2026-01-20 | 93.580 | 94.110 | 92.340 | 93.160 | 93.096 | 1,383,400 |
| 2026-01-16 | 93.680 | 94.710 | 93.180 | 94.230 | 94.166 | 1,448,900 |
| 2026-01-15 | 94.460 | 94.880 | 92.940 | 93.560 | 93.496 | 1,468,000 |
| 2026-01-14 | 93.570 | 94.440 | 93.100 | 94.170 | 94.106 | 1,091,800 |
| 2026-01-13 | 94.020 | 94.580 | 93.070 | 93.500 | 93.436 | 1,366,400 |
| 2026-01-12 | 93.790 | 93.960 | 92.380 | 93.280 | 93.216 | 2,133,500 |
| 2026-01-09 | 91.950 | 94.020 | 91.720 | 93.830 | 93.766 | 1,572,300 |
| 2026-01-08 | 90.380 | 92.840 | 89.200 | 91.710 | 91.647 | 2,115,700 |
| 2026-01-07 | 90.620 | 91.870 | 88.210 | 88.580 | 88.519 | 2,119,500 |
| 2026-01-06 | 89.130 | 90.120 | 88.490 | 90.070 | 90.008 | 1,719,000 |
| 2026-01-05 | 87.620 | 89.440 | 87.510 | 89.000 | 88.939 | 2,390,000 |
| 2026-01-02 | 87.510 | 87.720 | 86.460 | 87.050 | 86.990 | 1,767,700 |
| 2025-12-31 | 88.570 | 88.660 | 86.920 | 87.170 | 87.110 | 1,512,600 |
| 2025-12-30 | 88.910 | 89.100 | 88.050 | 88.340 | 88.280 | 1,214,600 |
| 2025-12-29 | 90.120 | 90.430 | 88.620 | 88.740 | 88.679 | 961,400 |
| 2025-12-26 | 90.870 | 90.870 | 89.750 | 90.220 | 90.158 | 691,800 |
| 2025-12-24 | 90.520 | 90.870 | 90.180 | 90.870 | 90.808 | 651,000 |
| 2025-12-23 | 90.820 | 91.020 | 90.180 | 90.500 | 90.438 | 1,126,200 |
| 2025-12-22 | 89.730 | 91.220 | 89.510 | 90.880 | 90.818 | 1,463,600 |
| 2025-12-19 | 87.840 | 89.920 | 87.750 | 89.460 | 89.399 | 2,682,600 |
| 2025-12-18 | 87.600 | 88.890 | 87.000 | 87.960 | 87.900 | 1,904,000 |
| 2025-12-17 | 86.390 | 88.180 | 86.220 | 87.440 | 87.380 | 2,314,200 |
| 2025-12-16 | 87.550 | 87.640 | 85.620 | 86.330 | 86.271 | 1,569,100 |
| 2025-12-15 | 87.630 | 88.000 | 86.830 | 87.940 | 87.880 | 1,867,800 |
| 2025-12-12 | 86.660 | 88.120 | 86.590 | 87.170 | 87.110 | 2,139,100 |
| 2025-12-11 | 85.580 | 87.610 | 84.570 | 86.850 | 86.771 | 1,501,700 |
| 2025-12-10 | 83.860 | 85.530 | 83.860 | 85.100 | 85.022 | 1,475,500 |
| 2025-12-09 | 83.860 | 84.810 | 83.860 | 83.900 | 83.823 | 1,032,100 |
| 2025-12-08 | 83.580 | 84.650 | 83.080 | 84.410 | 84.333 | 1,075,400 |
| 2025-12-05 | 83.070 | 83.540 | 82.230 | 83.470 | 83.394 | 1,910,200 |
| 2025-12-04 | 84.000 | 84.490 | 82.730 | 83.140 | 83.064 | 1,812,700 |
| 2025-12-03 | 82.700 | 83.820 | 82.460 | 83.700 | 83.624 | 971,700 |
| 2025-12-02 | 82.410 | 82.630 | 81.540 | 82.430 | 82.355 | 1,037,400 |
| 2025-12-01 | 82.370 | 83.220 | 81.860 | 82.000 | 81.925 | 1,032,900 |
| 2025-11-28 | 82.930 | 83.380 | 82.810 | 83.160 | 83.084 | 616,100 |
| 2025-11-26 | 83.130 | 83.700 | 82.950 | 83.040 | 82.964 | 905,400 |
| 2025-11-25 | 82.680 | 83.290 | 82.400 | 82.920 | 82.844 | 1,150,600 |
| 2025-11-24 | 81.250 | 82.950 | 80.640 | 82.390 | 82.315 | 1,941,200 |
| 2025-11-21 | 79.670 | 81.910 | 79.390 | 81.330 | 81.256 | 1,325,600 |
| 2025-11-20 | 80.810 | 81.290 | 79.020 | 79.530 | 79.457 | 1,272,700 |
| 2025-11-19 | 79.600 | 80.010 | 79.200 | 79.780 | 79.707 | 1,328,700 |
| 2025-11-18 | 80.050 | 80.460 | 79.320 | 79.850 | 79.777 | 952,500 |
| 2025-11-17 | 80.760 | 81.230 | 79.670 | 80.060 | 79.987 | 948,500 |
| 2025-11-14 | 80.840 | 81.530 | 80.390 | 80.720 | 80.646 | 1,446,500 |
| 2025-11-13 | 82.410 | 83.120 | 81.130 | 81.450 | 81.376 | 965,800 |
| 2025-11-12 | 82.330 | 83.300 | 82.330 | 82.480 | 82.405 | 1,054,500 |
| 2025-11-11 | 82.230 | 82.830 | 81.590 | 82.450 | 82.375 | 681,500 |
| 2025-11-10 | 82.060 | 82.700 | 80.770 | 82.060 | 81.985 | 1,442,700 |
| 2025-11-07 | 80.330 | 82.090 | 80.090 | 82.030 | 81.955 | 1,371,500 |
| 2025-11-06 | 80.290 | 81.270 | 80.060 | 80.430 | 80.357 | 900,100 |
| 2025-11-05 | 79.460 | 81.000 | 79.280 | 80.270 | 80.197 | 1,266,100 |
| 2025-11-04 | 79.440 | 79.990 | 78.840 | 79.760 | 79.687 | 1,493,200 |
| 2025-11-03 | 80.410 | 80.660 | 79.400 | 79.980 | 79.907 | 1,289,600 |
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.