Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	79.210	81.310	79.050	80.810	80.736	1,412,700
2025-10-30	79.670	81.160	79.380	79.420	79.347	1,226,600
2025-10-29	80.070	81.190	79.080	79.990	79.917	1,802,400
2025-10-28	80.260	80.460	79.330	79.950	79.877	1,602,300
2025-10-27	81.230	81.230	80.000	80.470	80.396	1,925,100
2025-10-24	80.180	81.310	79.410	81.220	81.146	2,409,900
2025-10-23	83.080	83.620	78.120	79.470	79.397	3,737,400
2025-10-22	82.960	83.570	82.090	82.580	82.505	2,456,500
2025-10-21	82.320	84.120	82.320	83.020	82.944	1,237,500
2025-10-20	82.030	82.460	81.770	82.400	82.325	1,039,500
2025-10-17	80.970	81.800	80.930	81.360	81.286	1,053,200
2025-10-16	82.850	83.070	81.400	81.650	81.575	861,000
2025-10-15	84.250	84.480	81.700	82.510	82.435	1,219,600
2025-10-14	81.530	84.040	80.650	83.760	83.683	996,500
2025-10-13	82.350	82.840	81.710	81.740	81.665	1,451,700
2025-10-10	85.050	85.160	81.390	81.530	81.456	1,198,500
2025-10-09	86.210	86.370	84.510	84.640	84.563	1,252,900
2025-10-08	85.360	86.270	84.570	86.220	86.141	1,018,200
2025-10-07	87.540	87.940	84.980	85.030	84.952	926,000
2025-10-06	87.350	87.920	86.650	87.340	87.260	1,293,400
2025-10-03	86.350	87.320	86.340	86.850	86.771	1,497,300
2025-10-02	85.240	86.480	85.240	86.350	86.271	1,125,900
2025-10-01	84.030	85.590	83.850	85.210	85.132	1,757,800
2025-09-30	83.960	84.590	83.590	84.490	84.413	1,271,400
2025-09-29	84.000	84.500	83.290	84.030	83.953	1,459,900
2025-09-26	83.000	84.200	82.530	83.490	83.414	1,396,400
2025-09-25	82.430	82.860	81.900	82.350	82.275	1,236,600
2025-09-24	83.000	83.410	82.570	82.760	82.684	1,319,400
2025-09-23	83.720	84.330	82.370	83.010	82.934	1,128,200
2025-09-22	83.340	83.690	82.580	83.490	83.414	1,278,200
2025-09-19	84.000	84.080	83.290	83.620	83.544	2,488,800
2025-09-18	83.030	84.060	82.910	83.920	83.843	1,061,900
2025-09-17	83.480	84.720	82.680	82.710	82.634	2,065,800
2025-09-16	82.950	84.420	82.060	83.430	83.354	1,891,300
2025-09-15	81.600	82.660	81.240	82.230	82.155	1,806,600
2025-09-12	82.070	82.330	81.230	81.230	81.156	986,900
2025-09-11	81.080	82.520	80.610	82.240	82.145	1,110,600
2025-09-10	80.400	81.550	80.160	81.020	80.926	950,200
2025-09-09	82.440	82.440	80.220	80.530	80.437	1,068,900
2025-09-08	81.480	82.860	80.250	82.740	82.644	1,816,000
2025-09-05	81.300	82.180	80.820	81.450	81.356	1,646,800
2025-09-04	79.940	81.330	79.440	81.330	81.236	794,600
2025-09-03	79.420	79.710	78.990	79.700	79.608	1,539,600
2025-09-02	79.280	79.930	78.480	79.530	79.438	1,906,700
2025-08-29	80.410	80.920	79.840	80.160	80.067	1,289,700
2025-08-28	82.110	82.210	79.790	80.460	80.367	935,100
2025-08-27	81.370	82.120	81.150	81.890	81.795	679,100
2025-08-26	80.960	81.650	80.750	81.380	81.286	1,187,200
2025-08-25	81.440	81.630	80.750	80.760	80.667	674,600
2025-08-22	80.100	82.270	79.870	81.530	81.436	876,700
2025-08-21	79.120	79.780	78.880	79.480	79.388	1,013,700
2025-08-20	79.530	80.040	79.240	79.290	79.198	1,433,700
2025-08-19	79.000	80.480	78.800	79.680	79.588	1,137,600
2025-08-18	79.000	79.890	78.850	79.070	78.979	1,571,000
2025-08-15	80.580	80.580	78.860	78.890	78.799	1,352,900
2025-08-14	80.860	80.860	80.090	80.320	80.227	973,300
2025-08-13	78.710	81.650	78.590	81.350	81.256	1,873,400
2025-08-12	77.880	78.940	77.630	78.540	78.449	1,263,900
2025-08-11	77.120	77.930	77.120	77.580	77.490	1,643,300
2025-08-08	77.450	77.660	76.930	77.020	76.931	744,900

← NewerPage 5 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.