Textron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.180 | 74.070 | 72.920 | 73.100 | 72.976 | 1,287,500 |
| 2025-02-12 | 73.090 | 73.640 | 72.620 | 72.800 | 72.677 | 1,133,200 |
| 2025-02-11 | 73.530 | 74.590 | 73.510 | 74.000 | 73.875 | 959,500 |
| 2025-02-10 | 74.780 | 74.840 | 73.900 | 73.930 | 73.805 | 1,166,500 |
| 2025-02-07 | 75.560 | 75.560 | 74.260 | 74.520 | 74.394 | 1,110,300 |
| 2025-02-06 | 74.640 | 75.340 | 74.340 | 75.260 | 75.133 | 1,116,800 |
| 2025-02-05 | 75.720 | 75.810 | 74.170 | 74.550 | 74.424 | 1,495,500 |
| 2025-02-04 | 75.280 | 76.010 | 75.260 | 75.390 | 75.263 | 913,100 |
| 2025-02-03 | 75.330 | 76.000 | 74.120 | 75.430 | 75.302 | 1,097,500 |
| 2025-01-31 | 76.800 | 77.430 | 76.220 | 76.510 | 76.381 | 840,200 |
| 2025-01-30 | 76.560 | 77.270 | 76.250 | 76.690 | 76.560 | 1,218,900 |
| 2025-01-29 | 76.610 | 77.210 | 76.060 | 76.220 | 76.091 | 1,240,200 |
| 2025-01-28 | 78.710 | 79.180 | 76.800 | 76.820 | 76.690 | 1,580,900 |
| 2025-01-27 | 77.400 | 79.030 | 77.220 | 78.800 | 78.667 | 1,701,400 |
| 2025-01-24 | 77.460 | 78.800 | 77.170 | 77.200 | 77.069 | 1,928,900 |
| 2025-01-23 | 79.450 | 79.670 | 78.060 | 78.210 | 78.078 | 1,934,200 |
| 2025-01-22 | 77.790 | 79.490 | 76.020 | 78.410 | 78.277 | 2,516,300 |
| 2025-01-21 | 80.000 | 81.240 | 80.000 | 81.200 | 81.063 | 1,820,200 |
| 2025-01-17 | 79.470 | 79.710 | 79.120 | 79.160 | 79.026 | 1,106,700 |
| 2025-01-16 | 78.560 | 79.020 | 78.420 | 78.840 | 78.707 | 1,028,600 |
| 2025-01-15 | 80.000 | 80.000 | 78.120 | 78.560 | 78.427 | 1,026,600 |
| 2025-01-14 | 77.390 | 78.180 | 76.980 | 78.040 | 77.908 | 1,605,000 |
| 2025-01-13 | 75.360 | 76.980 | 75.190 | 76.970 | 76.840 | 1,237,300 |
| 2025-01-10 | 75.370 | 76.160 | 75.280 | 75.650 | 75.522 | 1,261,700 |
| 2025-01-08 | 75.240 | 76.350 | 74.890 | 76.000 | 75.871 | 1,066,600 |
| 2025-01-07 | 75.550 | 76.090 | 75.000 | 75.600 | 75.472 | 1,414,500 |
| 2025-01-06 | 76.340 | 77.200 | 75.180 | 75.410 | 75.282 | 1,684,300 |
| 2025-01-03 | 75.830 | 76.110 | 75.090 | 75.730 | 75.602 | 1,191,100 |
| 2025-01-02 | 76.950 | 77.190 | 75.230 | 75.790 | 75.662 | 1,180,900 |
| 2024-12-31 | 76.640 | 77.150 | 76.050 | 76.490 | 76.361 | 784,100 |
| 2024-12-30 | 76.120 | 76.830 | 75.340 | 76.560 | 76.431 | 686,400 |
| 2024-12-27 | 76.800 | 77.750 | 76.200 | 77.210 | 77.079 | 736,500 |
| 2024-12-26 | 77.000 | 77.680 | 76.690 | 77.400 | 77.269 | 794,900 |
| 2024-12-24 | 76.190 | 77.260 | 75.700 | 77.240 | 77.109 | 435,500 |
| 2024-12-23 | 76.150 | 76.580 | 75.480 | 76.440 | 76.311 | 1,265,300 |
| 2024-12-20 | 75.540 | 77.590 | 75.360 | 76.850 | 76.720 | 3,646,100 |
| 2024-12-19 | 76.460 | 77.200 | 75.760 | 75.820 | 75.692 | 1,630,600 |
| 2024-12-18 | 80.010 | 80.600 | 76.030 | 76.110 | 75.981 | 2,339,600 |
| 2024-12-17 | 81.080 | 81.770 | 79.860 | 80.070 | 79.935 | 940,300 |
| 2024-12-16 | 81.140 | 82.000 | 80.600 | 81.340 | 81.202 | 935,300 |
| 2024-12-13 | 80.950 | 81.410 | 80.670 | 80.920 | 80.783 | 874,300 |
| 2024-12-12 | 82.010 | 82.010 | 80.970 | 81.090 | 80.933 | 893,900 |
| 2024-12-11 | 82.560 | 82.820 | 81.910 | 82.130 | 81.971 | 1,118,400 |
| 2024-12-10 | 82.490 | 82.950 | 81.000 | 82.070 | 81.911 | 1,150,400 |
| 2024-12-09 | 82.600 | 83.330 | 82.030 | 82.430 | 82.270 | 1,169,800 |
| 2024-12-06 | 83.550 | 84.110 | 82.370 | 82.660 | 82.500 | 1,321,000 |
| 2024-12-05 | 84.830 | 85.360 | 82.940 | 83.110 | 82.949 | 1,140,100 |
| 2024-12-04 | 85.050 | 85.380 | 84.510 | 85.070 | 84.905 | 815,500 |
| 2024-12-03 | 85.460 | 85.690 | 84.750 | 85.180 | 85.015 | 633,400 |
| 2024-12-02 | 85.660 | 86.120 | 84.790 | 85.460 | 85.294 | 919,300 |
| 2024-11-29 | 85.620 | 85.930 | 85.070 | 85.630 | 85.464 | 588,000 |
| 2024-11-27 | 85.240 | 86.200 | 85.010 | 85.080 | 84.915 | 664,700 |
| 2024-11-26 | 85.260 | 85.550 | 84.240 | 85.130 | 84.965 | 849,700 |
| 2024-11-25 | 85.850 | 86.700 | 85.580 | 85.750 | 85.584 | 1,125,400 |
| 2024-11-22 | 84.260 | 85.540 | 84.140 | 85.380 | 85.215 | 744,000 |
| 2024-11-21 | 82.250 | 84.110 | 81.790 | 83.960 | 83.797 | 1,194,200 |
| 2024-11-20 | 81.620 | 82.130 | 81.340 | 81.860 | 81.701 | 1,212,700 |
| 2024-11-19 | 82.620 | 82.830 | 81.170 | 81.280 | 81.123 | 1,508,300 |
| 2024-11-18 | 84.690 | 84.990 | 83.170 | 83.340 | 83.179 | 1,391,100 |
| 2024-11-15 | 85.920 | 86.990 | 84.870 | 84.910 | 84.746 | 1,122,700 |
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.