Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	53.430	54.070	53.160	53.960	53.339	1,597,900
2017-09-26	53.120	53.390	52.930	53.130	52.518	1,078,900
2017-09-25	53.100	53.240	52.490	53.070	52.459	631,200
2017-09-22	53.040	53.210	52.680	53.090	52.479	1,065,200
2017-09-21	53.140	53.340	52.910	53.060	52.449	971,900
2017-09-20	52.770	53.580	52.770	53.120	52.508	1,407,600
2017-09-19	52.500	52.870	52.280	52.740	52.133	1,261,400
2017-09-18	51.780	52.490	51.740	52.460	51.856	1,365,600
2017-09-15	51.650	51.950	51.120	51.610	51.016	2,331,700
2017-09-14	52.140	52.420	51.560	51.760	51.164	1,471,400
2017-09-13	52.310	52.890	52.230	52.350	51.728	1,727,200
2017-09-12	51.230	52.430	51.200	52.410	51.787	2,788,900
2017-09-11	49.990	51.190	49.650	51.190	50.581	2,883,700
2017-09-08	48.600	49.250	48.510	49.240	48.655	740,000
2017-09-07	48.820	48.830	48.450	48.710	48.131	749,400
2017-09-06	49.000	49.220	48.620	48.790	48.210	1,211,400
2017-09-05	49.140	49.500	48.520	48.700	48.121	1,582,600
2017-09-01	49.300	49.660	49.230	49.230	48.645	792,400
2017-08-31	49.120	49.350	48.920	49.090	48.506	1,154,000
2017-08-30	48.230	49.050	48.160	48.970	48.388	896,800
2017-08-29	47.870	48.290	47.790	48.160	47.587	1,339,200
2017-08-28	48.540	48.690	48.030	48.090	47.518	730,400
2017-08-25	48.200	48.620	47.950	48.430	47.854	1,244,100
2017-08-24	48.070	48.180	47.720	47.940	47.370	918,500
2017-08-23	47.890	48.460	47.800	47.990	47.419	1,143,900
2017-08-22	47.700	48.220	47.500	48.060	47.489	1,211,800
2017-08-21	47.760	47.760	47.240	47.530	46.965	1,021,100
2017-08-18	48.040	48.090	47.550	47.690	47.123	1,037,000
2017-08-17	48.990	49.060	48.100	48.120	47.548	910,400
2017-08-16	49.170	49.590	49.000	49.130	48.546	1,050,900
2017-08-15	48.980	49.150	48.830	49.090	48.506	697,300
2017-08-14	48.860	49.150	48.510	48.950	48.368	637,700
2017-08-11	48.180	48.740	47.750	48.480	47.904	966,000
2017-08-10	48.950	49.060	48.230	48.240	47.666	1,172,600
2017-08-09	49.070	49.250	48.510	49.130	48.546	1,275,800
2017-08-08	49.300	49.490	48.910	49.060	48.477	1,047,300
2017-08-07	49.340	49.440	48.760	49.400	48.813	858,000
2017-08-04	49.190	49.340	49.030	49.310	48.724	808,500
2017-08-03	49.270	49.410	48.920	49.040	48.457	1,011,700
2017-08-02	49.360	49.740	49.110	49.360	48.773	1,174,600
2017-08-01	49.290	49.490	48.780	49.390	48.803	1,086,300
2017-07-31	49.250	49.330	48.970	49.130	48.546	1,077,100
2017-07-28	48.490	49.330	48.180	49.250	48.664	953,300
2017-07-27	49.100	49.100	48.190	48.500	47.923	978,100
2017-07-26	49.430	49.720	48.710	49.110	48.526	1,125,100
2017-07-25	49.220	49.540	48.640	49.290	48.704	1,499,200
2017-07-24	48.450	48.890	48.200	48.790	48.210	1,464,000
2017-07-21	48.000	48.700	47.840	48.490	47.913	2,538,200
2017-07-20	48.750	49.770	48.580	48.630	48.052	2,187,500
2017-07-19	50.100	50.150	48.480	48.670	48.091	3,113,300
2017-07-18	49.410	49.770	49.190	49.540	48.951	1,872,500
2017-07-17	49.540	49.860	49.350	49.520	48.931	912,100
2017-07-14	49.360	49.770	49.300	49.640	49.050	967,000
2017-07-13	48.960	49.270	48.830	49.190	48.605	932,100
2017-07-12	49.000	49.260	48.680	48.810	48.230	1,080,500
2017-07-11	48.520	48.860	48.100	48.730	48.151	1,187,600
2017-07-10	48.080	48.780	47.860	48.520	47.943	930,500
2017-07-07	47.580	48.350	47.530	48.060	47.489	1,168,000
2017-07-06	47.970	48.100	47.410	47.430	46.866	1,376,000
2017-07-05	47.710	48.140	47.550	48.030	47.459	1,317,600

← NewerPage 39 of 79 · 4,733 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.