Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	47.390	48.000	47.000	47.730	47.162	454,300
2017-06-30	46.910	47.400	46.650	47.100	46.540	1,169,900
2017-06-29	47.080	47.500	46.230	46.640	46.085	1,161,600
2017-06-28	46.740	47.320	46.630	46.980	46.421	899,000
2017-06-27	45.590	46.600	45.510	46.450	45.898	2,597,300
2017-06-26	45.890	46.130	45.540	45.570	45.028	1,460,100
2017-06-23	45.370	46.110	45.000	45.780	45.236	5,240,600
2017-06-22	46.190	46.500	45.350	45.370	44.831	1,666,700
2017-06-21	47.000	47.070	46.070	46.190	45.641	1,609,900
2017-06-20	47.970	48.050	46.860	46.880	46.323	982,000
2017-06-19	47.640	48.350	47.400	48.100	47.528	1,262,100
2017-06-16	47.250	47.660	47.080	47.440	46.876	2,142,200
2017-06-15	47.130	47.380	46.870	47.290	46.728	978,700
2017-06-14	47.530	47.750	47.220	47.400	46.836	627,700
2017-06-13	47.300	47.770	47.150	47.680	47.113	867,600
2017-06-12	47.310	47.440	46.900	47.240	46.678	997,300
2017-06-09	47.040	47.350	46.960	47.290	46.728	1,227,800
2017-06-08	46.840	47.080	46.540	46.990	46.431	1,422,800
2017-06-07	47.130	47.150	46.810	46.840	46.283	1,166,900
2017-06-06	46.720	47.360	46.580	46.960	46.382	970,100
2017-06-05	47.660	47.900	46.940	47.040	46.461	1,051,400
2017-06-02	47.740	48.000	47.670	47.750	47.162	1,076,300
2017-06-01	47.880	48.250	47.430	47.720	47.133	1,215,400
2017-05-31	48.140	48.150	47.460	47.800	47.212	1,387,500
2017-05-30	48.060	48.340	47.830	47.990	47.399	1,628,000
2017-05-26	48.070	48.500	47.950	48.160	47.567	758,000
2017-05-25	47.580	48.350	47.520	48.170	47.577	1,049,200
2017-05-24	47.180	47.710	47.180	47.470	46.886	663,200
2017-05-23	46.950	47.150	46.620	47.120	46.540	1,213,100
2017-05-22	46.980	47.230	46.720	46.780	46.204	1,105,500
2017-05-19	46.250	46.910	46.200	46.490	45.918	1,246,200
2017-05-18	46.090	46.530	45.460	46.130	45.562	1,124,800
2017-05-17	48.180	48.180	46.120	46.190	45.621	2,342,300
2017-05-16	48.020	48.320	47.770	48.180	47.587	890,800
2017-05-15	48.090	48.300	47.870	47.970	47.379	848,400
2017-05-12	48.580	48.610	47.710	48.080	47.488	1,859,100
2017-05-11	46.690	48.670	46.540	48.570	47.972	4,784,400
2017-05-10	47.050	47.110	46.520	46.880	46.303	853,400
2017-05-09	46.700	47.330	46.520	47.080	46.500	1,417,100
2017-05-08	46.610	46.930	46.560	46.690	46.115	960,800
2017-05-05	46.330	46.630	46.210	46.620	46.046	750,800
2017-05-04	46.290	46.460	45.930	46.250	45.681	768,900
2017-05-03	45.690	46.280	45.600	46.230	45.661	1,290,300
2017-05-02	46.100	46.210	45.670	45.750	45.187	2,460,800
2017-05-01	46.710	46.740	46.090	46.130	45.562	1,724,500
2017-04-28	47.140	47.170	46.610	46.660	46.086	1,710,200
2017-04-27	47.150	47.340	46.880	47.080	46.500	955,400
2017-04-26	46.990	47.410	46.990	47.150	46.570	1,631,200
2017-04-25	47.100	47.370	46.960	47.030	46.451	1,748,100
2017-04-24	47.360	47.970	46.780	46.950	46.372	2,289,000
2017-04-21	46.160	47.010	46.160	46.660	46.086	2,681,600
2017-04-20	45.980	46.280	45.360	45.910	45.345	3,776,400
2017-04-19	46.000	46.870	45.630	46.010	45.444	2,938,800
2017-04-18	46.630	47.450	46.520	47.340	46.757	2,613,600
2017-04-17	46.840	47.010	46.500	46.850	46.273	1,299,500
2017-04-13	47.190	47.620	46.530	46.540	45.967	1,661,100
2017-04-12	47.870	47.870	47.330	47.460	46.876	1,492,400
2017-04-11	47.930	48.010	47.360	48.000	47.409	1,165,100
2017-04-10	47.680	48.410	47.570	48.160	47.567	1,461,300
2017-04-07	47.540	48.000	47.190	47.670	47.083	1,088,100

← NewerPage 40 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.