Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	42.040	42.670	41.350	42.170	41.529	2,502,500
2015-10-29	41.600	42.060	41.030	41.830	41.194	2,421,100
2015-10-28	40.450	42.020	40.370	41.980	41.342	4,275,800
2015-10-27	40.500	40.770	39.790	40.430	39.815	5,072,900
2015-10-26	38.980	39.150	38.310	38.820	38.230	3,742,600
2015-10-23	39.400	39.670	38.780	39.030	38.437	3,279,200
2015-10-22	38.760	39.640	38.620	39.170	38.575	3,603,600
2015-10-21	39.080	39.150	38.500	38.590	38.003	2,883,100
2015-10-20	38.410	39.070	38.180	38.800	38.210	5,133,500
2015-10-19	38.820	38.960	38.340	38.510	37.925	2,754,500
2015-10-16	40.030	40.120	38.680	39.090	38.496	3,028,600
2015-10-15	40.320	40.390	39.460	39.850	39.244	2,623,500
2015-10-14	40.560	40.900	39.960	40.080	39.471	1,821,300
2015-10-13	40.800	41.080	40.540	40.680	40.062	1,504,100
2015-10-12	41.230	41.270	40.750	41.210	40.584	950,900
2015-10-09	41.150	41.570	40.880	41.260	40.633	1,205,200
2015-10-08	39.840	41.200	39.500	41.100	40.475	1,274,600
2015-10-07	39.790	40.630	39.580	40.220	39.609	1,344,300
2015-10-06	39.280	39.850	39.260	39.560	38.959	1,451,200
2015-10-05	38.840	39.470	38.620	39.370	38.772	2,476,400
2015-10-02	37.150	38.530	37.150	38.430	37.846	2,260,000
2015-10-01	37.590	38.180	37.320	38.090	37.511	2,745,000
2015-09-30	37.950	38.240	37.180	37.640	37.068	2,270,300
2015-09-29	37.430	38.240	37.140	37.430	36.861	2,214,900
2015-09-28	37.570	38.830	37.400	37.490	36.920	1,706,700
2015-09-25	38.750	38.990	38.010	38.270	37.688	1,829,700
2015-09-24	37.570	38.510	37.270	38.280	37.698	3,002,600
2015-09-23	38.700	38.750	37.940	38.080	37.501	1,633,300
2015-09-22	38.490	38.970	35.920	38.530	37.944	2,819,100
2015-09-21	39.680	40.100	39.380	39.560	38.959	1,950,600
2015-09-18	40.190	40.190	39.430	39.580	38.978	3,998,500
2015-09-17	41.200	41.480	40.550	40.670	40.052	1,732,700
2015-09-16	40.920	41.280	40.350	41.220	40.593	1,996,000
2015-09-15	40.520	41.170	40.250	40.930	40.308	1,918,200
2015-09-14	40.450	40.540	40.170	40.320	39.707	1,624,000
2015-09-11	40.240	40.530	40.000	40.510	39.894	1,208,000
2015-09-10	40.330	40.570	39.940	40.380	39.766	1,797,500
2015-09-09	40.660	41.190	40.200	40.270	39.658	3,712,400
2015-09-08	39.430	40.530	39.260	40.260	39.628	4,031,000
2015-09-04	38.200	38.920	37.900	38.650	38.044	2,667,700
2015-09-03	38.710	39.430	38.610	38.800	38.191	2,126,600
2015-09-02	38.570	38.990	38.010	38.580	37.975	3,033,400
2015-09-01	37.930	38.920	36.810	37.170	36.587	2,864,900
2015-08-31	39.560	39.640	38.750	38.800	38.191	2,002,200
2015-08-28	39.250	39.820	39.060	39.710	39.087	2,139,900
2015-08-27	38.540	39.450	38.010	39.410	38.792	2,969,600
2015-08-26	37.990	38.080	36.690	38.000	37.404	3,327,600
2015-08-25	39.430	40.630	36.950	37.000	36.419	3,079,700
2015-08-24	36.060	40.000	32.200	38.390	37.788	3,384,600
2015-08-21	41.010	41.160	39.760	39.760	39.136	3,267,500
2015-08-20	43.040	43.450	41.710	41.730	41.075	1,801,600
2015-08-19	43.240	43.820	42.880	43.400	42.719	1,277,600
2015-08-18	43.530	43.880	43.230	43.690	43.004	934,300
2015-08-17	43.520	43.880	42.900	43.710	43.024	1,026,300
2015-08-14	42.950	43.910	42.830	43.570	42.886	1,852,600
2015-08-13	42.460	43.160	42.280	42.970	42.296	1,023,100
2015-08-12	42.300	42.610	41.720	42.530	41.863	1,524,900
2015-08-11	43.000	43.510	42.700	42.960	42.286	1,336,300
2015-08-10	43.020	43.940	42.900	43.850	43.162	1,256,200
2015-08-07	42.770	42.930	42.310	42.450	41.784	1,146,500

← NewerPage 47 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.