Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	39.620	39.770	38.940	38.990	38.440	1,880,500
2016-04-22	39.670	39.850	39.310	39.780	39.218	1,901,600
2016-04-21	39.790	40.120	39.320	39.550	38.992	3,447,100
2016-04-20	40.140	40.610	38.320	39.910	39.347	5,676,900
2016-04-19	38.070	38.240	37.640	38.050	37.513	3,558,300
2016-04-18	37.550	38.080	37.300	37.930	37.395	2,346,100
2016-04-15	38.040	38.160	37.660	37.750	37.217	1,981,000
2016-04-14	38.220	38.220	37.640	37.960	37.424	2,201,400
2016-04-13	37.490	38.270	37.440	38.060	37.523	1,888,400
2016-04-12	36.880	37.320	36.780	37.150	36.626	1,261,800
2016-04-11	36.980	37.340	36.760	36.820	36.300	1,394,100
2016-04-08	37.240	37.240	36.440	36.680	36.162	1,785,900
2016-04-07	36.740	37.020	36.490	36.870	36.350	3,132,900
2016-04-06	36.380	37.000	36.170	36.910	36.389	1,764,900
2016-04-05	36.310	36.600	36.120	36.400	35.886	3,189,300
2016-04-04	36.690	36.860	36.290	36.600	36.083	2,028,100
2016-04-01	36.000	36.800	36.000	36.690	36.172	2,178,000
2016-03-31	36.340	36.500	36.000	36.460	35.945	1,871,500
2016-03-30	36.550	36.640	35.900	36.320	35.807	2,806,600
2016-03-29	35.820	36.250	35.560	36.150	35.640	2,369,400
2016-03-28	36.150	36.270	35.840	36.030	35.521	2,838,300
2016-03-24	36.250	36.340	35.450	36.160	35.650	3,498,800
2016-03-23	36.610	36.720	36.250	36.590	36.073	2,569,600
2016-03-22	36.000	36.700	35.630	36.610	36.093	2,389,800
2016-03-21	35.890	36.410	35.880	36.360	35.847	2,320,500
2016-03-18	35.150	36.200	35.150	36.170	35.659	4,404,100
2016-03-17	34.300	35.140	34.150	34.970	34.476	2,265,000
2016-03-16	33.440	34.330	33.390	34.220	33.737	1,844,600
2016-03-15	33.400	33.650	33.130	33.510	33.037	1,465,900
2016-03-14	33.660	34.070	33.610	33.850	33.372	1,652,600
2016-03-11	33.030	33.980	33.000	33.900	33.421	2,291,200
2016-03-10	33.180	33.310	32.790	32.960	32.495	2,481,700
2016-03-09	32.670	33.460	32.550	33.160	32.692	3,058,400
2016-03-08	32.590	32.840	32.060	32.510	32.031	2,292,600
2016-03-07	32.930	33.540	32.820	32.920	32.435	3,915,700
2016-03-04	32.850	33.500	32.730	33.000	32.514	8,054,600
2016-03-03	34.170	34.240	33.620	33.640	33.145	3,913,100
2016-03-02	34.490	34.980	34.070	34.170	33.667	3,005,400
2016-03-01	34.580	34.850	34.260	34.500	33.992	3,885,800
2016-02-29	34.650	34.750	34.140	34.150	33.647	1,658,900
2016-02-26	34.690	34.960	34.400	34.550	34.041	2,936,200
2016-02-25	34.030	34.530	33.920	34.510	34.002	1,534,400
2016-02-24	33.360	34.020	33.120	34.000	33.499	1,454,800
2016-02-23	33.870	34.150	33.600	33.890	33.391	1,791,200
2016-02-22	33.700	34.260	33.640	34.160	33.657	1,639,200
2016-02-19	33.610	33.710	33.200	33.280	32.790	2,072,100
2016-02-18	33.180	33.940	32.750	33.750	33.253	3,048,500
2016-02-17	33.250	33.660	33.000	33.300	32.810	1,954,500
2016-02-16	32.560	32.970	32.170	32.840	32.356	1,650,400
2016-02-12	31.320	32.200	31.040	32.080	31.608	2,323,900
2016-02-11	31.720	32.140	30.690	31.110	30.652	3,335,600
2016-02-10	32.060	32.710	31.910	32.000	31.529	2,397,600
2016-02-09	31.900	32.820	31.630	32.030	31.558	2,762,200
2016-02-08	31.840	32.650	31.680	32.480	32.002	3,849,000
2016-02-05	32.180	32.680	31.900	32.300	31.824	2,420,700
2016-02-04	32.300	33.240	32.180	32.300	31.824	2,960,400
2016-02-03	32.100	32.490	30.940	32.280	31.805	3,911,200
2016-02-02	32.700	32.790	31.520	31.760	31.292	4,950,900
2016-02-01	33.870	33.940	33.060	33.190	32.701	3,917,800
2016-01-29	33.600	34.640	33.600	34.220	33.716	4,391,500

← NewerPage 45 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.