TXT - Textron Inc.

NYSE - NYSE Delayed Price. Currency in USD

Dividend
TXT announced a cash dividend of 0.02 with an ex-date of Jun. 8, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	64.02	64.02	62.89	63.29	63.29	1,178,700
Jun 02, 2023	62.95	64.43	62.92	64.05	64.05	1,093,000
Jun 01, 2023	62.22	62.71	61.87	62.31	62.31	964,000
May 31, 2023	62.75	62.90	61.27	61.87	61.87	1,968,700
May 30, 2023	62.91	63.20	62.42	63.08	63.08	798,600
May 26, 2023	62.55	63.03	62.44	62.81	62.81	889,400
May 25, 2023	62.58	62.77	61.90	62.52	62.52	1,463,500
May 24, 2023	62.50	62.97	62.11	62.27	62.27	1,574,000
May 23, 2023	64.39	64.89	63.89	63.97	63.97	1,169,100
May 22, 2023	64.38	64.89	63.63	64.77	64.77	835,200
May 19, 2023	65.77	65.92	64.38	64.47	64.47	1,253,500
May 18, 2023	64.49	65.40	64.31	65.28	65.28	1,027,000
May 17, 2023	63.82	64.48	63.54	64.41	64.41	1,097,200
May 16, 2023	63.86	63.99	63.22	63.23	63.23	902,300
May 15, 2023	63.52	64.33	63.35	64.14	64.14	1,186,500
May 12, 2023	64.79	64.79	62.91	63.29	63.29	1,796,700
May 11, 2023	64.48	64.62	63.87	64.43	64.43	1,039,600
May 10, 2023	65.87	65.87	64.17	64.78	64.78	1,566,300
May 09, 2023	65.65	65.65	65.16	65.35	65.35	1,030,800
May 08, 2023	66.66	66.75	65.37	65.71	65.71	1,026,100
May 05, 2023	65.89	66.50	65.77	66.15	66.15	1,283,900
May 04, 2023	66.36	66.36	64.46	65.36	65.36	1,235,500
May 03, 2023	67.79	67.92	66.61	66.65	66.65	1,233,100
May 02, 2023	66.83	67.51	65.88	67.39	67.39	2,127,100
May 01, 2023	66.88	68.30	66.76	67.05	67.05	1,642,500
Apr 28, 2023	65.60	67.43	65.60	66.94	66.94	2,643,500
Apr 27, 2023	65.17	65.80	62.88	65.56	65.56	2,498,400
Apr 26, 2023	66.90	67.00	65.34	65.56	65.56	1,899,200
Apr 25, 2023	67.47	67.94	67.14	67.20	67.20	1,230,000
Apr 24, 2023	67.92	68.33	67.66	68.00	68.00	1,484,800
Apr 21, 2023	68.96	68.96	67.71	67.93	67.93	1,322,600
Apr 20, 2023	68.47	68.94	68.36	68.75	68.75	1,374,000
Apr 19, 2023	69.23	69.33	68.43	68.91	68.91	1,066,300
Apr 18, 2023	69.63	70.10	69.22	69.34	69.34	1,122,700
Apr 17, 2023	68.63	69.31	68.62	69.23	69.23	1,235,200
Apr 14, 2023	68.00	68.73	68.00	68.59	68.59	1,311,700
Apr 13, 2023	67.84	68.45	67.20	68.36	68.36	1,956,200
Apr 12, 2023	68.76	68.91	67.30	67.67	67.67	1,534,800
Apr 11, 2023	68.90	68.96	68.26	68.32	68.32	1,130,400
Apr 10, 2023	67.62	68.46	67.61	68.40	68.40	1,328,300
Apr 06, 2023	67.74	68.36	67.25	67.71	67.71	1,564,500
Apr 05, 2023	68.56	68.80	67.61	67.89	67.89	1,538,200
Apr 04, 2023	71.00	71.00	68.80	69.08	69.08	1,301,900
Apr 03, 2023	70.54	71.57	70.40	70.93	70.93	924,400
Mar 31, 2023	70.82	70.91	70.14	70.63	70.63	1,036,200
Mar 30, 2023	70.83	71.01	70.14	70.30	70.30	1,430,500
Mar 29, 2023	70.25	70.54	69.88	70.36	70.36	1,118,800
Mar 28, 2023	68.61	69.85	68.47	69.58	69.58	1,208,800
Mar 27, 2023	68.72	68.97	67.95	68.72	68.72	943,700
Mar 24, 2023	66.67	67.91	66.26	67.74	67.74	1,030,000
Mar 23, 2023	67.51	68.30	66.97	67.34	67.34	1,312,200
Mar 22, 2023	68.56	69.46	67.43	67.47	67.47	1,292,300
Mar 21, 2023	68.57	69.40	68.43	68.70	68.70	1,254,800
Mar 20, 2023	66.64	67.74	66.11	67.24	67.24	1,684,300
Mar 17, 2023	66.92	67.22	65.77	66.19	66.19	3,873,400
Mar 16, 2023	65.50	67.91	65.37	67.46	67.46	1,253,900
Mar 15, 2023	66.61	66.74	65.17	66.16	66.16	1,617,500
Mar 14, 2023	68.77	69.39	67.55	68.19	68.19	1,196,400
Mar 13, 2023	67.93	68.00	66.52	67.13	67.13	1,688,200
Mar 10, 2023	70.70	70.93	68.75	69.26	69.26	1,593,800
Mar 09, 2023	73.52	73.52	70.69	71.01	71.01	1,652,600
Mar 09, 2023	0.02 Dividend
Mar 08, 2023	73.25	73.59	72.23	73.08	73.06	1,081,200
Mar 07, 2023	73.64	74.10	73.04	73.23	73.21	1,172,200
Mar 06, 2023	74.50	74.84	73.09	73.55	73.53	1,494,700
Mar 03, 2023	74.89	75.09	74.32	74.60	74.58	1,838,400
Mar 02, 2023	72.75	74.51	72.53	74.48	74.46	1,159,100
Mar 01, 2023	72.31	73.64	72.06	73.19	73.17	2,005,100
Feb 28, 2023	73.00	73.20	72.28	72.53	72.51	1,794,700
Feb 27, 2023	74.07	74.40	72.97	73.06	73.04	1,392,000
Feb 24, 2023	72.75	73.73	72.54	73.56	73.54	866,100
Feb 23, 2023	74.05	74.63	72.95	73.74	73.72	1,060,100
Feb 22, 2023	73.37	74.55	73.34	73.67	73.65	1,334,600
Feb 21, 2023	74.66	74.72	72.87	73.36	73.34	1,714,200
Feb 17, 2023	74.50	74.95	74.11	74.81	74.79	1,651,500
Feb 16, 2023	73.78	74.95	73.63	74.55	74.53	907,500
Feb 15, 2023	74.08	74.76	73.86	74.70	74.68	1,244,200
Feb 14, 2023	74.44	75.22	74.07	74.59	74.57	1,428,000
Feb 13, 2023	74.17	74.87	73.95	74.82	74.80	983,500
Feb 10, 2023	73.62	73.91	73.04	73.78	73.76	1,167,000
Feb 09, 2023	74.77	75.13	73.81	73.88	73.86	1,367,500
Feb 08, 2023	74.28	74.71	73.76	74.23	74.21	1,014,700
Feb 07, 2023	73.92	75.15	73.67	75.03	75.01	1,096,300
Feb 06, 2023	73.94	74.73	73.72	74.06	74.04	1,079,800
Feb 03, 2023	75.16	76.11	74.22	74.44	74.42	1,239,900
Feb 02, 2023	74.83	76.10	74.15	75.73	75.71	1,899,100
Feb 01, 2023	72.40	74.68	72.26	74.55	74.53	2,489,100
Jan 31, 2023	70.77	72.86	70.55	72.85	72.83	1,900,000
Jan 30, 2023	72.16	72.48	70.52	70.60	70.58	1,662,900
Jan 27, 2023	72.02	72.78	71.71	72.28	72.26	1,265,900
Jan 26, 2023	71.13	72.16	69.95	72.12	72.10	1,858,100
Jan 25, 2023	71.20	71.20	68.60	70.15	70.13	2,455,600
Jan 24, 2023	71.42	71.42	68.00	69.60	69.58	1,694,600
Jan 23, 2023	68.29	69.44	68.22	68.98	68.96	1,277,500
Jan 20, 2023	66.83	68.14	66.63	67.85	67.83	1,605,700
Jan 19, 2023	67.77	67.98	66.37	66.42	66.40	1,596,600
Jan 18, 2023	69.83	70.13	68.25	68.33	68.31	2,547,600
Jan 17, 2023	70.25	70.52	69.27	69.38	69.36	1,686,700
Jan 13, 2023	70.26	70.84	69.86	70.25	70.23	1,112,500
Jan 12, 2023	71.10	71.83	70.74	71.44	71.42	781,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...