Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	46.990	47.500	46.720	47.420	46.836	638,300
2017-04-05	47.440	47.850	46.910	46.940	46.362	1,383,100
2017-04-04	46.790	47.290	46.730	47.200	46.619	999,100
2017-04-03	47.560	47.660	46.610	46.920	46.342	1,547,900
2017-03-31	47.220	47.710	47.210	47.590	47.004	2,165,400
2017-03-30	47.110	47.550	46.960	47.320	46.737	939,700
2017-03-29	46.830	47.280	46.690	47.090	46.510	909,000
2017-03-28	46.290	47.410	46.170	46.990	46.411	948,300
2017-03-27	45.610	46.540	45.190	46.360	45.789	1,168,200
2017-03-24	46.970	47.030	45.960	46.150	45.582	1,573,100
2017-03-23	47.050	47.400	46.860	46.910	46.332	1,012,100
2017-03-22	46.730	47.320	46.460	47.120	46.540	1,081,600
2017-03-21	47.910	47.930	46.520	46.780	46.204	1,988,200
2017-03-20	47.780	48.240	47.560	47.630	47.044	1,258,800
2017-03-17	47.780	48.070	47.400	47.740	47.152	2,082,500
2017-03-16	48.000	48.080	47.350	47.650	47.063	964,700
2017-03-15	47.390	47.970	47.290	47.840	47.251	977,200
2017-03-14	47.120	47.250	46.790	47.200	46.619	1,112,200
2017-03-13	47.590	47.890	47.380	47.380	46.797	1,104,900
2017-03-10	47.730	47.760	47.170	47.630	47.044	1,234,700
2017-03-09	48.090	48.320	47.340	47.430	46.846	1,612,400
2017-03-08	47.870	48.080	47.600	48.020	47.429	1,404,200
2017-03-07	47.790	48.230	47.670	47.850	47.241	1,495,400
2017-03-06	47.380	48.280	47.380	48.070	47.458	1,393,500
2017-03-03	48.890	49.130	48.010	48.060	47.448	1,487,900
2017-03-02	49.450	49.520	48.810	48.830	48.209	1,794,000
2017-03-01	47.960	49.690	47.840	49.580	48.949	3,289,200
2017-02-28	47.900	48.160	47.250	47.300	46.698	2,579,500
2017-02-27	47.540	48.000	47.220	47.860	47.251	3,003,500
2017-02-24	46.770	47.450	46.730	47.170	46.570	3,689,600
2017-02-23	48.520	48.600	47.180	47.210	46.609	1,980,700
2017-02-22	47.960	48.510	47.830	48.410	47.794	1,145,100
2017-02-21	48.500	48.640	48.030	48.210	47.597	1,905,500
2017-02-17	48.670	48.680	47.740	48.350	47.735	1,828,600
2017-02-16	49.160	49.210	48.450	49.010	48.386	1,839,700
2017-02-15	49.230	49.370	49.030	49.160	48.534	1,039,800
2017-02-14	48.980	49.260	48.760	49.200	48.574	942,600
2017-02-13	49.160	49.390	48.970	49.190	48.564	1,581,100
2017-02-10	48.900	49.260	48.580	48.900	48.278	1,275,400
2017-02-09	48.010	48.800	48.010	48.660	48.041	1,127,700
2017-02-08	48.160	48.180	47.610	48.010	47.399	741,100
2017-02-07	48.430	48.800	48.020	48.210	47.597	1,159,600
2017-02-06	48.160	48.570	48.080	48.280	47.666	722,500
2017-02-03	47.690	48.350	47.690	48.310	47.695	1,601,100
2017-02-02	46.760	47.560	46.570	47.540	46.935	1,904,300
2017-02-01	47.670	47.920	47.060	47.090	46.491	1,221,600
2017-01-31	47.270	47.450	46.630	47.370	46.767	1,754,700
2017-01-30	47.500	47.820	46.810	47.450	46.846	2,115,200
2017-01-27	48.550	49.180	47.660	47.770	47.162	3,444,600
2017-01-26	46.720	49.390	46.650	48.510	47.893	5,446,300
2017-01-25	45.490	47.200	43.660	46.730	46.135	16,894,800
2017-01-24	48.930	49.750	48.800	49.380	48.752	3,147,600
2017-01-23	49.400	49.980	48.360	48.880	48.258	1,696,300
2017-01-20	49.710	49.780	49.080	49.350	48.722	1,287,100
2017-01-19	49.360	49.590	49.020	49.420	48.791	1,182,700
2017-01-18	48.750	49.280	48.560	49.090	48.465	1,488,700
2017-01-17	49.250	49.280	48.610	48.750	48.130	1,338,100
2017-01-13	49.840	49.970	49.260	49.490	48.860	1,074,200
2017-01-12	49.900	49.970	48.960	49.770	49.137	1,190,000
2017-01-11	50.050	50.270	49.670	49.980	49.344	1,471,100

← NewerPage 41 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.