Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	38.620	39.360	38.600	39.270	38.735	1,136,500
2016-07-19	38.820	39.280	38.580	38.710	38.183	932,400
2016-07-18	38.680	39.030	38.410	38.990	38.459	1,479,500
2016-07-15	38.740	38.990	38.440	38.750	38.222	1,470,400
2016-07-14	38.890	39.010	38.490	38.570	38.045	1,423,400
2016-07-13	38.500	38.570	38.120	38.370	37.847	819,300
2016-07-12	38.600	38.770	38.050	38.360	37.837	1,393,000
2016-07-11	37.050	38.610	36.850	38.240	37.719	4,190,400
2016-07-08	36.370	37.000	36.330	36.990	36.486	1,971,300
2016-07-07	35.870	36.110	35.400	35.710	35.224	1,768,300
2016-07-06	35.690	35.800	35.060	35.770	35.283	1,998,400
2016-07-05	36.250	36.420	35.580	35.720	35.233	1,892,400
2016-07-01	36.930	36.960	36.270	36.380	35.884	1,946,800
2016-06-30	35.190	36.560	35.190	36.560	36.062	2,444,800
2016-06-29	34.890	35.230	34.000	35.030	34.553	3,436,300
2016-06-28	34.640	35.030	34.280	34.520	34.050	2,893,200
2016-06-27	35.480	35.480	34.030	34.320	33.852	2,707,400
2016-06-24	36.920	37.200	35.840	35.910	35.421	2,773,800
2016-06-23	38.410	38.580	37.920	38.420	37.897	1,653,600
2016-06-22	38.550	38.780	38.300	38.320	37.798	868,600
2016-06-21	38.850	38.880	38.520	38.530	38.005	1,113,300
2016-06-20	38.720	39.260	38.640	38.850	38.321	1,006,400
2016-06-17	38.230	38.500	37.990	38.240	37.719	1,486,400
2016-06-16	37.900	38.270	37.480	38.160	37.640	1,233,100
2016-06-15	37.730	38.350	37.500	38.080	37.561	1,456,000
2016-06-14	37.870	37.990	37.350	37.570	37.058	1,405,900
2016-06-13	38.550	38.710	37.980	38.000	37.482	1,129,500
2016-06-10	39.000	39.130	38.620	38.750	38.222	1,064,300
2016-06-09	39.630	39.650	39.160	39.370	38.834	1,201,400
2016-06-08	39.950	40.210	39.720	39.790	39.248	1,279,000
2016-06-07	40.250	40.530	39.940	39.950	39.386	1,279,400
2016-06-06	39.960	40.200	39.100	40.140	39.573	2,543,700
2016-06-03	38.460	40.020	38.020	39.960	39.396	6,526,800
2016-06-02	38.130	38.510	37.870	38.510	37.966	1,025,900
2016-06-01	37.780	38.300	37.490	38.190	37.651	775,800
2016-05-31	38.380	38.500	37.830	38.060	37.523	1,445,900
2016-05-27	38.250	38.330	38.030	38.240	37.700	897,200
2016-05-26	38.510	38.740	38.140	38.250	37.710	1,134,900
2016-05-25	38.370	38.620	38.230	38.460	37.917	1,338,200
2016-05-24	37.830	38.420	37.830	38.280	37.740	1,105,800
2016-05-23	37.870	37.990	37.470	37.660	37.128	1,647,100
2016-05-20	37.770	38.230	37.660	37.920	37.385	1,094,100
2016-05-19	37.900	37.960	37.290	37.530	37.000	916,200
2016-05-18	38.170	38.510	37.930	38.190	37.651	1,135,600
2016-05-17	38.000	38.710	37.900	38.270	37.730	1,574,300
2016-05-16	37.460	38.220	37.450	38.050	37.513	973,800
2016-05-13	37.830	38.040	37.240	37.350	36.823	1,188,200
2016-05-12	38.300	38.520	37.380	37.860	37.326	2,682,900
2016-05-11	38.360	38.600	37.990	38.150	37.611	2,173,900
2016-05-10	38.330	38.720	38.270	38.320	37.779	1,868,300
2016-05-09	38.110	38.350	38.000	38.050	37.513	1,497,100
2016-05-06	38.070	38.610	38.010	38.230	37.690	2,063,700
2016-05-05	38.240	38.310	37.800	38.190	37.651	1,834,100
2016-05-04	38.470	38.630	37.920	38.050	37.513	1,563,800
2016-05-03	38.540	38.760	38.190	38.670	38.124	1,162,300
2016-05-02	38.790	39.150	38.430	39.010	38.459	1,338,700
2016-04-29	39.100	39.160	38.510	38.680	38.134	1,815,100
2016-04-28	39.610	39.930	39.190	39.300	38.745	1,243,800
2016-04-27	39.840	40.040	39.540	39.880	39.317	1,432,800
2016-04-26	39.050	39.770	38.980	39.750	39.189	1,439,100

← NewerPage 44 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.