Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	78.010	78.190	76.450	77.380	77.290	877,900
2025-08-06	78.300	78.600	77.350	77.470	77.380	1,276,500
2025-08-05	78.040	78.270	77.170	78.220	78.130	1,292,100
2025-08-04	77.370	77.820	76.930	77.810	77.720	1,139,400
2025-08-01	76.720	77.460	75.800	77.230	77.141	1,357,900
2025-07-31	77.710	78.470	77.160	77.770	77.680	1,803,900
2025-07-30	78.490	78.690	77.330	78.050	77.960	2,713,400
2025-07-29	79.360	79.510	77.910	78.140	78.050	2,905,000
2025-07-28	80.020	80.240	78.360	78.560	78.469	2,405,000
2025-07-25	80.450	80.610	77.620	79.500	79.408	4,302,800
2025-07-24	86.700	87.800	80.340	80.930	80.836	4,147,700
2025-07-23	87.000	87.750	86.630	87.210	87.109	2,429,800
2025-07-22	84.730	86.230	84.540	86.040	85.940	1,271,500
2025-07-21	85.000	85.570	84.530	84.750	84.652	1,698,900
2025-07-18	85.500	85.700	84.220	85.000	84.902	1,458,900
2025-07-17	84.140	85.570	84.140	85.360	85.261	1,405,900
2025-07-16	84.560	84.910	82.810	84.140	84.043	1,253,500
2025-07-15	85.500	86.180	84.330	84.450	84.352	2,383,200
2025-07-14	84.660	85.440	84.120	85.390	85.291	1,316,300
2025-07-11	84.530	85.280	84.190	85.020	84.922	1,167,400
2025-07-10	83.930	85.280	83.380	85.230	85.131	2,201,000
2025-07-09	82.550	82.780	81.500	82.470	82.375	753,800
2025-07-08	81.440	82.830	81.160	82.120	82.025	1,281,400
2025-07-07	82.320	83.040	81.010	81.370	81.276	1,330,000
2025-07-03	82.000	82.380	81.650	82.230	82.135	907,000
2025-07-02	80.890	81.970	80.180	81.940	81.845	968,400
2025-07-01	78.860	81.230	78.370	80.980	80.886	1,491,800
2025-06-30	80.210	80.890	80.040	80.290	80.197	1,245,700
2025-06-27	80.350	80.740	79.570	80.340	80.247	2,416,900
2025-06-26	79.900	81.160	79.630	80.260	80.167	1,557,600
2025-06-25	78.800	79.720	78.320	79.280	79.188	1,486,700
2025-06-24	77.920	79.060	77.000	78.760	78.669	2,192,000
2025-06-23	76.920	78.050	76.670	77.500	77.410	1,860,600
2025-06-20	77.130	77.540	76.270	76.980	76.891	3,144,100
2025-06-18	76.960	78.080	76.550	76.610	76.521	1,946,600
2025-06-17	76.880	77.520	76.510	76.860	76.771	2,154,900
2025-06-16	78.050	78.140	76.830	77.240	77.151	1,054,500
2025-06-13	77.580	79.550	77.170	77.380	77.290	1,407,400
2025-06-12	76.210	77.860	75.750	77.800	77.690	1,425,600
2025-06-11	77.960	77.960	76.100	76.800	76.691	1,207,100
2025-06-10	77.100	78.170	76.520	77.850	77.740	1,403,600
2025-06-09	76.080	77.470	75.940	77.080	76.971	1,122,100
2025-06-06	75.230	75.820	75.040	75.570	75.463	793,000
2025-06-05	74.770	75.000	73.970	74.500	74.395	955,100
2025-06-04	74.490	74.870	74.400	74.490	74.385	911,700
2025-06-03	73.380	74.630	72.980	74.490	74.385	1,081,900
2025-06-02	73.770	74.000	72.760	73.530	73.426	1,059,500
2025-05-30	73.580	74.330	73.010	74.030	73.925	1,570,600
2025-05-29	74.190	74.570	73.790	74.000	73.895	1,206,100
2025-05-28	74.800	75.040	73.870	73.990	73.885	1,034,700
2025-05-27	74.020	75.210	73.900	74.710	74.604	1,478,200
2025-05-23	72.230	73.170	72.000	72.920	72.817	804,200
2025-05-22	72.980	74.100	72.640	73.480	73.376	834,100
2025-05-21	75.450	75.650	73.360	73.380	73.276	1,436,400
2025-05-20	76.090	76.770	75.740	76.050	75.943	1,269,700
2025-05-19	76.040	76.710	75.630	76.420	76.312	788,400
2025-05-16	76.280	76.770	75.390	76.680	76.572	1,118,000
2025-05-15	75.210	76.220	75.160	76.000	75.893	870,000
2025-05-14	76.220	76.220	74.770	75.210	75.104	1,719,800
2025-05-13	76.860	77.570	76.500	76.520	76.412	3,006,100

← NewerPage 6 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.