Textron Inc historical data

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

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

← NewerPage 4 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.