Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.790	50.180	49.400	49.940	49.305	1,802,700
2017-01-09	49.750	49.990	49.510	49.540	48.910	1,712,900
2017-01-06	50.240	50.360	49.810	49.860	49.226	823,700
2017-01-05	50.020	50.930	49.770	50.230	49.591	1,522,800
2017-01-04	49.460	50.470	49.290	50.300	49.660	2,467,100
2017-01-03	48.790	49.430	48.760	49.250	48.623	1,484,500
2016-12-30	48.680	48.760	48.080	48.560	47.942	1,066,200
2016-12-29	48.660	48.850	48.350	48.580	47.962	456,700
2016-12-28	49.140	49.140	48.500	48.520	47.903	668,100
2016-12-27	49.150	49.250	48.820	49.040	48.416	507,000
2016-12-23	48.590	48.970	48.460	48.940	48.317	742,300
2016-12-22	48.880	48.970	48.390	48.590	47.972	779,400
2016-12-21	48.710	48.970	48.530	48.700	48.080	836,300
2016-12-20	48.540	48.970	48.430	48.660	48.041	1,173,400
2016-12-19	48.700	49.200	48.210	48.340	47.725	1,763,400
2016-12-16	49.200	49.820	48.590	48.600	47.982	2,962,800
2016-12-15	48.070	49.190	47.570	49.010	48.386	1,726,100
2016-12-14	48.460	49.170	48.100	48.180	47.567	1,677,700
2016-12-13	48.640	48.850	48.310	48.470	47.853	2,056,900
2016-12-12	47.990	48.400	47.440	48.400	47.784	1,540,200
2016-12-09	48.050	48.900	48.050	48.390	47.774	1,682,300
2016-12-08	48.590	49.150	47.740	47.920	47.310	1,229,400
2016-12-07	47.510	48.510	47.420	48.440	47.824	1,229,900
2016-12-06	47.150	47.730	46.920	47.660	47.034	1,105,100
2016-12-05	47.960	48.360	47.130	47.360	46.738	1,631,500
2016-12-02	47.930	48.390	47.310	47.490	46.866	2,668,500
2016-12-01	46.370	47.880	46.360	47.880	47.251	2,736,500
2016-11-30	46.140	46.280	45.990	46.030	45.425	1,422,400
2016-11-29	45.630	46.150	45.460	45.980	45.376	1,182,900
2016-11-28	45.700	45.850	45.230	45.700	45.100	1,425,900
2016-11-25	45.830	45.950	45.450	45.950	45.346	643,100
2016-11-23	45.290	45.870	45.090	45.780	45.179	1,059,100
2016-11-22	44.750	45.290	44.660	45.210	44.616	968,500
2016-11-21	44.290	44.590	44.200	44.560	43.975	1,425,600
2016-11-18	44.390	44.400	44.170	44.240	43.659	841,100
2016-11-17	44.740	44.900	44.520	44.570	43.984	945,000
2016-11-16	44.880	45.220	44.590	44.620	44.034	1,023,300
2016-11-15	45.030	45.210	44.480	45.130	44.537	1,354,600
2016-11-14	44.750	45.850	44.710	45.140	44.547	2,512,400
2016-11-11	43.800	44.760	43.410	44.710	44.123	2,353,600
2016-11-10	43.200	44.600	43.200	44.080	43.501	2,720,900
2016-11-09	40.190	43.090	40.160	42.880	42.317	3,138,600
2016-11-08	40.610	41.070	40.510	40.730	40.195	1,341,900
2016-11-07	39.900	40.760	39.850	40.750	40.215	1,878,600
2016-11-04	39.050	39.520	39.010	39.080	38.567	866,200
2016-11-03	39.120	39.230	38.790	39.020	38.507	1,030,200
2016-11-02	39.540	39.780	38.990	39.000	38.488	1,030,600
2016-11-01	40.210	40.330	39.310	39.550	39.030	1,136,900
2016-10-31	39.980	40.290	39.840	40.080	39.553	1,100,800
2016-10-28	39.620	40.360	39.500	39.810	39.287	1,100,300
2016-10-27	40.000	40.030	39.510	39.570	39.050	1,296,800
2016-10-26	38.980	39.980	38.870	39.850	39.326	1,826,800
2016-10-25	39.040	39.400	38.940	39.130	38.616	1,297,200
2016-10-24	39.250	39.630	39.020	39.030	38.517	1,387,700
2016-10-21	38.990	39.150	38.670	38.910	38.399	1,833,600
2016-10-20	37.310	39.910	37.190	39.490	38.971	2,798,000
2016-10-19	38.250	38.550	37.960	38.090	37.590	2,359,900
2016-10-18	38.220	38.370	37.970	38.090	37.590	1,814,000
2016-10-17	37.820	37.980	37.750	37.820	37.323	628,900
2016-10-14	38.130	38.250	37.670	37.770	37.274	1,303,300

← NewerPage 42 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.