Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	74.930	76.930	74.190	76.800	76.691	2,220,500
2025-05-09	72.630	72.960	71.950	72.410	72.308	1,146,200
2025-05-08	70.620	73.070	70.520	72.220	72.118	1,600,800
2025-05-07	69.700	70.720	69.600	70.000	69.901	1,975,900
2025-05-06	69.700	70.670	69.460	69.490	69.392	1,073,400
2025-05-05	70.660	71.150	70.190	70.490	70.390	1,066,000
2025-05-02	71.410	72.060	69.810	71.020	70.920	2,105,600
2025-05-01	70.470	71.170	69.650	70.270	70.171	1,043,400
2025-04-30	69.420	70.620	68.830	70.370	70.271	1,261,200
2025-04-29	68.980	70.390	68.980	69.980	69.881	1,227,800
2025-04-28	68.860	69.840	68.640	69.380	69.282	1,610,700
2025-04-25	67.860	68.650	67.440	68.420	68.323	1,698,000
2025-04-24	66.190	68.490	64.050	67.930	67.834	1,980,700
2025-04-23	67.040	68.060	65.730	66.230	66.136	2,115,200
2025-04-22	65.150	65.570	63.930	65.450	65.358	2,352,800
2025-04-21	65.460	65.510	63.790	64.580	64.489	1,706,200
2025-04-17	64.720	66.830	64.720	66.040	65.947	1,563,000
2025-04-16	65.220	66.070	64.560	64.980	64.888	1,220,200
2025-04-15	65.540	66.550	65.300	65.420	65.328	731,700
2025-04-14	66.000	66.720	65.230	65.990	65.897	1,343,300
2025-04-11	64.510	65.770	63.190	65.680	65.587	1,259,000
2025-04-10	65.000	65.830	62.750	64.520	64.429	1,581,700
2025-04-09	60.200	67.190	60.010	66.780	66.686	2,160,600
2025-04-08	63.910	64.010	59.940	60.930	60.844	1,703,900
2025-04-07	60.270	62.910	57.700	61.090	61.004	2,703,400
2025-04-04	64.840	64.840	60.380	60.720	60.634	3,237,500
2025-04-03	70.290	71.090	66.830	66.870	66.775	1,977,100
2025-04-02	71.250	73.020	71.240	72.480	72.378	1,148,300
2025-04-01	72.030	73.180	71.330	72.160	72.058	1,219,600
2025-03-31	72.650	73.100	71.800	72.250	72.148	1,567,200
2025-03-28	74.920	75.270	72.880	73.000	72.897	1,075,600
2025-03-27	75.300	75.590	74.730	75.280	75.174	1,082,600
2025-03-26	74.920	75.490	74.670	75.170	75.064	1,097,100
2025-03-25	74.680	75.210	74.290	74.640	74.535	2,109,500
2025-03-24	73.780	74.780	73.430	74.280	74.175	2,190,700
2025-03-21	73.000	73.720	72.530	73.080	72.977	3,154,100
2025-03-20	73.880	74.510	73.300	73.490	73.386	2,659,500
2025-03-19	74.200	75.010	74.150	74.440	74.335	1,827,800
2025-03-18	74.500	74.940	73.880	74.250	74.145	1,058,000
2025-03-17	73.000	75.170	72.460	74.620	74.515	1,255,500
2025-03-14	73.080	73.670	72.670	73.190	73.087	1,132,500
2025-03-13	72.390	73.110	71.350	71.990	71.868	1,371,400
2025-03-12	73.510	74.340	72.430	72.720	72.597	1,161,900
2025-03-11	75.350	75.630	73.070	73.650	73.525	1,521,500
2025-03-10	74.990	77.100	74.700	75.440	75.312	1,453,000
2025-03-07	73.400	75.900	72.760	75.420	75.292	2,577,500
2025-03-06	72.000	73.650	71.600	73.370	73.246	1,553,000
2025-03-05	70.680	72.500	70.680	72.370	72.248	1,881,600
2025-03-04	73.360	73.470	70.140	70.190	70.071	2,459,300
2025-03-03	75.490	75.910	73.670	74.020	73.895	1,396,500
2025-02-28	73.720	74.870	73.440	74.730	74.604	1,458,500
2025-02-27	73.180	73.730	72.810	73.250	73.126	909,000
2025-02-26	73.190	73.630	72.680	73.070	72.946	920,900
2025-02-25	72.820	73.520	72.530	73.240	73.116	1,170,000
2025-02-24	72.880	73.680	72.120	72.530	72.407	1,234,500
2025-02-21	72.820	72.830	71.670	72.340	72.218	1,648,800
2025-02-20	72.560	72.840	72.070	72.430	72.308	969,700
2025-02-19	72.070	72.880	71.940	72.600	72.477	1,243,200
2025-02-18	72.770	72.800	71.940	72.440	72.318	1,645,500
2025-02-14	73.310	73.680	72.030	72.280	72.158	1,582,200

← NewerPage 7 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.