Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	37.720	38.030	37.550	37.950	37.451	974,800
2016-10-12	37.880	38.170	37.880	37.970	37.471	1,078,900
2016-10-11	38.660	38.760	37.720	37.900	37.402	1,209,900
2016-10-10	38.700	39.060	38.630	38.860	38.349	832,000
2016-10-07	37.680	38.630	37.190	38.490	37.984	3,175,800
2016-10-06	39.760	39.990	39.620	39.910	39.386	989,300
2016-10-05	39.380	39.640	39.290	39.600	39.080	1,338,000
2016-10-04	40.020	40.150	39.160	39.210	38.695	838,700
2016-10-03	39.450	40.030	39.450	39.880	39.356	790,600
2016-09-30	39.730	39.900	39.560	39.750	39.228	1,282,000
2016-09-29	40.180	40.250	39.430	39.500	38.981	839,900
2016-09-28	39.670	40.220	39.570	40.180	39.652	845,200
2016-09-27	39.130	39.610	38.990	39.590	39.070	745,300
2016-09-26	39.340	39.560	39.100	39.200	38.685	561,800
2016-09-23	39.580	39.780	39.420	39.450	38.932	656,900
2016-09-22	39.590	39.860	39.370	39.720	39.198	854,200
2016-09-21	39.130	39.320	38.830	39.280	38.764	852,800
2016-09-20	39.330	39.410	38.880	38.910	38.399	1,083,200
2016-09-19	39.170	39.440	38.960	39.090	38.576	566,100
2016-09-16	39.180	39.360	38.860	38.910	38.399	1,458,000
2016-09-15	38.960	39.470	38.850	39.380	38.863	1,307,100
2016-09-14	39.830	39.920	38.810	38.970	38.458	1,987,800
2016-09-13	40.040	40.220	39.600	39.780	39.257	1,052,300
2016-09-12	39.510	40.550	39.480	40.420	39.889	1,380,900
2016-09-09	40.410	40.550	39.820	39.830	39.307	1,179,300
2016-09-08	40.610	41.000	40.480	40.820	40.284	1,031,400
2016-09-07	40.540	40.890	40.440	40.810	40.274	857,000
2016-09-06	41.110	41.230	40.570	40.710	40.155	1,062,100
2016-09-02	41.040	41.270	40.880	41.120	40.560	929,700
2016-09-01	40.880	40.910	40.250	40.810	40.254	1,378,300
2016-08-31	41.190	41.200	40.650	40.850	40.293	1,466,400
2016-08-30	41.180	41.330	41.050	41.240	40.678	833,900
2016-08-29	40.930	41.300	40.880	41.210	40.649	1,482,200
2016-08-26	40.930	41.150	40.640	40.940	40.382	1,006,000
2016-08-25	40.960	40.970	40.690	40.870	40.313	2,048,800
2016-08-24	40.900	41.200	40.780	41.000	40.441	1,994,200
2016-08-23	40.910	41.160	40.800	41.000	40.441	1,054,600
2016-08-22	40.510	40.900	40.230	40.780	40.224	727,300
2016-08-19	40.410	40.670	40.280	40.660	40.106	613,100
2016-08-18	40.400	40.650	40.380	40.540	39.988	668,000
2016-08-17	40.260	40.480	40.050	40.410	39.859	1,176,100
2016-08-16	40.040	40.420	39.740	40.200	39.652	1,160,300
2016-08-15	39.270	40.320	39.100	40.310	39.761	1,374,300
2016-08-12	39.290	39.380	39.010	39.210	38.676	518,400
2016-08-11	39.180	39.490	39.180	39.390	38.853	490,100
2016-08-10	39.180	39.180	38.770	39.120	38.587	785,600
2016-08-09	39.080	39.340	38.930	39.150	38.617	566,900
2016-08-08	39.090	39.330	39.010	39.110	38.577	525,700
2016-08-05	38.700	39.030	38.510	39.010	38.479	854,800
2016-08-04	38.740	38.890	38.490	38.570	38.045	692,300
2016-08-03	38.200	38.810	38.200	38.720	38.193	733,600
2016-08-02	38.580	38.620	38.030	38.210	37.689	1,019,500
2016-08-01	38.920	39.080	38.500	38.670	38.143	1,091,200
2016-07-29	39.130	39.130	38.590	39.000	38.469	870,500
2016-07-28	39.150	39.290	38.820	39.200	38.666	983,600
2016-07-27	39.520	39.520	39.130	39.270	38.735	1,656,800
2016-07-26	39.250	39.640	39.250	39.560	39.021	1,229,400
2016-07-25	39.640	39.720	39.010	39.150	38.617	1,762,900
2016-07-22	39.450	40.000	38.950	39.820	39.278	2,582,900
2016-07-21	39.280	39.600	39.030	39.210	38.676	1,723,600

← NewerPage 43 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.