Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	32.820	34.200	32.430	33.590	33.095	5,748,000
2016-01-27	33.820	35.400	32.470	32.690	32.209	10,571,000
2016-01-26	36.980	37.810	36.890	37.730	37.174	2,377,600
2016-01-25	37.400	37.480	36.750	36.830	36.288	2,372,200
2016-01-22	37.000	37.460	36.770	37.450	36.899	1,803,300
2016-01-21	36.490	37.050	36.220	36.510	35.972	1,599,400
2016-01-20	36.340	36.560	34.720	36.360	35.825	4,544,900
2016-01-19	37.880	37.880	36.600	36.800	36.258	2,700,100
2016-01-15	36.920	37.490	36.880	37.350	36.800	3,117,100
2016-01-14	38.000	38.400	36.990	37.960	37.401	2,074,400
2016-01-13	39.290	39.340	37.900	37.950	37.391	1,663,500
2016-01-12	39.250	39.300	38.500	39.080	38.505	2,636,600
2016-01-11	39.190	39.260	38.500	38.890	38.317	2,132,700
2016-01-08	39.680	39.940	38.990	39.070	38.495	3,436,000
2016-01-07	39.380	40.140	39.320	39.520	38.938	2,192,900
2016-01-06	40.920	41.030	39.940	40.350	39.756	2,258,000
2016-01-05	41.500	41.740	41.020	41.600	40.988	1,514,400
2016-01-04	41.340	41.520	40.790	41.500	40.889	1,658,200
2015-12-31	42.310	42.380	41.890	42.010	41.391	1,021,700
2015-12-30	42.830	43.080	42.010	42.450	41.825	1,172,900
2015-12-29	42.810	43.310	42.550	42.980	42.347	1,279,900
2015-12-28	42.590	42.670	42.260	42.560	41.933	1,067,200
2015-12-24	42.660	42.810	42.550	42.690	42.061	528,000
2015-12-23	42.330	42.840	42.100	42.780	42.150	1,323,100
2015-12-22	41.630	42.190	41.350	42.070	41.451	944,900
2015-12-21	41.240	41.920	41.030	41.310	40.702	1,704,300
2015-12-18	41.080	41.350	40.930	41.010	40.406	2,360,700
2015-12-17	42.600	42.610	41.420	41.420	40.810	1,379,700
2015-12-16	42.280	42.800	41.720	42.610	41.983	1,561,000
2015-12-15	41.590	41.850	41.250	41.370	40.761	1,428,600
2015-12-14	40.820	41.340	40.450	41.250	40.643	2,480,600
2015-12-11	40.920	41.340	40.780	40.860	40.258	1,540,300
2015-12-10	41.550	41.900	41.330	41.600	40.988	1,157,700
2015-12-09	41.220	42.400	40.960	41.470	40.859	1,630,300
2015-12-08	41.550	41.810	40.980	41.180	40.554	1,349,000
2015-12-07	41.930	42.070	41.730	41.900	41.263	1,044,700
2015-12-04	41.250	42.170	41.070	42.080	41.440	1,463,100
2015-12-03	41.860	41.970	40.920	41.170	40.544	1,232,900
2015-12-02	42.630	43.240	41.660	41.740	41.105	1,415,000
2015-12-01	42.820	43.300	42.610	42.720	42.071	1,136,000
2015-11-30	43.150	43.360	42.620	42.670	42.021	1,242,200
2015-11-27	43.290	43.370	43.000	43.240	42.583	347,600
2015-11-25	43.210	43.490	43.070	43.330	42.671	922,200
2015-11-24	43.100	43.520	43.100	43.180	42.524	1,303,300
2015-11-23	43.440	43.930	43.290	43.410	42.750	1,992,500
2015-11-20	43.460	43.830	43.380	43.620	42.957	3,056,500
2015-11-19	42.820	43.340	42.640	43.320	42.661	2,609,100
2015-11-18	41.850	42.640	41.810	42.590	41.943	1,352,900
2015-11-17	42.680	43.110	41.710	41.790	41.155	2,926,600
2015-11-16	40.930	42.470	40.930	42.440	41.795	2,871,500
2015-11-13	40.830	41.250	40.720	41.010	40.387	1,869,000
2015-11-12	40.710	41.350	40.670	40.900	40.278	1,460,400
2015-11-11	41.210	41.400	40.920	41.180	40.554	1,003,900
2015-11-10	41.140	41.250	40.440	41.100	40.475	2,073,900
2015-11-09	41.810	41.830	40.940	41.210	40.584	1,587,700
2015-11-06	41.870	42.210	41.490	41.980	41.342	1,190,400
2015-11-05	41.860	42.470	41.590	41.970	41.332	1,270,200
2015-11-04	42.150	42.410	41.760	41.860	41.224	1,420,700
2015-11-03	42.680	42.830	42.020	42.050	41.411	1,834,800
2015-11-02	42.370	42.920	42.170	42.860	42.208	1,341,700

← NewerPage 46 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.