Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	85.920	86.990	84.870	84.910	84.746	1,122,700
2024-11-14	87.810	87.960	86.030	86.100	85.933	1,276,800
2024-11-13	86.980	88.230	86.950	87.570	87.400	1,172,000
2024-11-12	88.010	88.380	86.830	86.940	86.772	1,251,000
2024-11-11	88.370	89.280	87.870	88.100	87.929	808,500
2024-11-08	87.720	89.200	87.460	87.560	87.390	1,250,500
2024-11-07	87.760	88.500	87.000	87.870	87.700	1,229,300
2024-11-06	87.030	88.350	86.130	87.910	87.740	1,699,300
2024-11-05	82.350	83.370	82.130	83.340	83.179	1,094,100
2024-11-04	81.440	82.850	81.440	82.040	81.881	1,027,700
2024-11-01	81.010	81.870	80.350	81.460	81.302	1,177,200
2024-10-31	82.000	82.490	80.370	80.420	80.264	1,166,500
2024-10-30	81.390	82.710	80.760	82.060	81.901	1,460,100
2024-10-29	82.740	83.190	81.680	81.770	81.612	1,248,400
2024-10-28	82.710	83.790	82.500	83.270	83.109	1,004,600
2024-10-25	82.870	83.460	81.870	82.350	82.190	1,626,200
2024-10-24	82.000	82.660	80.540	81.490	81.332	3,046,400
2024-10-23	87.470	87.990	86.480	86.870	86.702	925,500
2024-10-22	89.090	89.090	86.700	87.550	87.380	810,300
2024-10-21	90.320	91.300	89.050	89.390	89.217	1,110,000
2024-10-18	90.670	90.670	89.540	90.050	89.876	995,600
2024-10-17	87.940	90.390	87.590	90.320	90.145	1,245,200
2024-10-16	87.870	88.460	87.530	87.640	87.470	1,113,300
2024-10-15	88.800	89.120	87.760	87.850	87.680	682,800
2024-10-14	87.740	88.490	87.420	88.430	88.259	722,400
2024-10-11	86.350	88.080	86.350	87.960	87.790	662,500
2024-10-10	85.500	86.540	85.320	86.350	86.183	715,400
2024-10-09	84.740	86.880	84.510	86.340	86.173	933,600
2024-10-08	85.640	86.520	84.310	84.990	84.825	1,224,600
2024-10-07	86.240	86.350	85.420	85.780	85.614	994,100
2024-10-04	87.130	87.500	86.130	86.740	86.572	683,400
2024-10-03	86.780	86.830	85.540	86.110	85.943	825,100
2024-10-02	87.460	87.870	86.760	86.980	86.812	776,700
2024-10-01	87.800	88.210	86.460	87.450	87.281	929,200
2024-09-30	87.490	88.620	87.030	88.580	88.408	1,094,100
2024-09-27	87.000	87.870	86.810	87.750	87.580	1,203,700
2024-09-26	86.280	87.050	85.820	86.560	86.392	1,011,300
2024-09-25	85.000	86.410	84.980	85.490	85.324	1,199,500
2024-09-24	87.090	87.450	85.800	86.680	86.512	1,098,600
2024-09-23	87.200	87.440	86.450	86.890	86.722	953,900
2024-09-20	88.580	88.620	87.400	87.910	87.740	2,529,900
2024-09-19	89.020	89.300	88.350	88.940	88.768	1,167,300
2024-09-18	89.040	89.200	87.210	87.490	87.321	1,299,300
2024-09-17	88.500	89.370	88.040	88.690	88.518	820,300
2024-09-16	88.460	89.330	87.830	88.330	88.159	760,600
2024-09-13	87.190	88.090	86.920	87.700	87.530	792,200
2024-09-12	86.180	86.980	85.710	86.950	86.762	678,000
2024-09-11	86.340	86.660	84.200	86.440	86.253	881,900
2024-09-10	87.000	87.060	85.600	86.530	86.343	732,800
2024-09-09	86.260	87.650	86.090	86.880	86.692	921,100
2024-09-06	87.200	88.320	85.550	85.710	85.524	901,000
2024-09-05	88.340	88.340	86.570	87.230	87.041	812,400
2024-09-04	88.750	89.660	88.180	88.550	88.358	956,000
2024-09-03	90.410	90.760	88.500	88.940	88.747	971,800
2024-08-30	90.370	91.480	89.430	91.200	91.002	1,057,400
2024-08-29	90.750	91.110	89.890	90.200	90.005	652,600
2024-08-28	89.680	90.690	89.540	90.100	89.905	464,000
2024-08-27	89.990	89.990	89.400	89.530	89.336	423,600
2024-08-26	90.270	90.930	89.950	90.060	89.865	429,300
2024-08-23	89.240	90.380	88.800	89.910	89.715	788,700

← NewerPage 9 of 79 · 4,729 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.