Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	43.340	43.380	42.570	42.910	42.237	2,206,300
2015-08-05	43.400	43.820	43.140	43.260	42.581	1,093,000
2015-08-04	43.270	43.670	43.010	43.140	42.463	1,294,700
2015-08-03	43.660	43.680	43.100	43.240	42.562	2,274,400
2015-07-31	44.450	44.450	43.590	43.700	43.014	3,294,900
2015-07-30	43.690	44.390	43.590	44.180	43.487	2,544,000
2015-07-29	43.040	44.100	42.690	44.000	43.310	4,194,900
2015-07-28	41.640	43.150	41.040	42.870	42.197	6,112,800
2015-07-27	40.980	40.980	40.470	40.530	39.894	2,316,300
2015-07-24	41.600	41.840	41.050	41.110	40.465	1,975,700
2015-07-23	42.170	42.520	41.660	41.690	41.036	1,621,100
2015-07-22	42.790	42.990	41.220	42.050	41.390	4,441,400
2015-07-21	43.600	43.730	42.650	43.060	42.384	1,446,500
2015-07-20	43.790	43.990	43.550	43.730	43.044	1,304,100
2015-07-17	43.810	44.040	43.530	43.810	43.123	657,700
2015-07-16	43.890	44.330	43.730	44.030	43.339	1,046,000
2015-07-15	44.200	44.350	43.330	43.490	42.808	2,068,700
2015-07-14	44.830	44.980	44.030	44.330	43.634	1,242,300
2015-07-13	44.120	44.290	43.660	44.250	43.556	1,574,900
2015-07-10	44.380	44.410	43.340	43.680	42.995	2,126,400
2015-07-09	43.920	44.370	43.610	43.690	43.004	1,777,000
2015-07-08	43.870	43.930	42.960	42.960	42.286	1,369,700
2015-07-07	44.310	44.310	43.390	44.210	43.516	1,700,500
2015-07-06	44.040	44.540	43.790	44.360	43.664	987,000
2015-07-02	44.900	44.940	44.310	44.490	43.792	875,600
2015-07-01	44.980	45.190	44.560	44.710	44.008	774,600
2015-06-30	45.050	45.230	44.580	44.630	43.930	1,371,100
2015-06-29	45.300	45.730	44.510	44.540	43.841	1,198,700
2015-06-26	45.850	45.880	45.530	45.630	44.914	2,106,400
2015-06-25	46.020	46.070	45.590	45.670	44.953	1,367,300
2015-06-24	46.010	46.110	45.700	45.920	45.199	1,874,800
2015-06-23	46.240	46.400	45.870	46.050	45.327	1,175,100
2015-06-22	46.430	46.490	46.000	46.270	45.544	1,069,100
2015-06-19	46.280	46.490	46.030	46.140	45.416	1,903,800
2015-06-18	46.150	46.590	45.860	46.470	45.741	1,146,300
2015-06-17	46.050	46.350	45.460	45.920	45.199	1,521,700
2015-06-16	45.380	46.100	45.290	45.910	45.190	1,152,800
2015-06-15	45.510	45.800	45.270	45.510	44.796	1,263,500
2015-06-12	45.850	46.060	45.710	45.960	45.239	1,349,100
2015-06-11	46.040	46.510	45.860	46.150	45.426	1,537,500
2015-06-10	44.800	46.090	44.590	46.060	45.337	2,081,400
2015-06-09	44.770	44.910	44.510	44.550	43.831	1,127,000
2015-06-08	44.750	44.920	44.530	44.740	44.018	1,153,200
2015-06-05	44.370	44.840	44.160	44.760	44.038	760,100
2015-06-04	45.000	45.140	44.480	44.530	43.812	968,500
2015-06-03	45.300	45.700	45.080	45.360	44.628	470,100
2015-06-02	44.890	45.330	44.890	45.150	44.422	695,100
2015-06-01	45.300	45.450	44.900	45.150	44.422	655,400
2015-05-29	45.850	45.990	45.160	45.220	44.490	1,060,800
2015-05-28	45.940	45.970	45.610	45.950	45.209	793,900
2015-05-27	45.730	46.060	45.630	45.940	45.199	868,400
2015-05-26	46.170	46.350	45.210	45.700	44.963	1,678,100
2015-05-22	46.480	46.640	46.160	46.350	45.602	840,000
2015-05-21	46.630	46.810	46.480	46.510	45.760	751,700
2015-05-20	46.290	46.680	46.250	46.470	45.720	1,047,000
2015-05-19	46.710	46.790	46.240	46.290	45.543	839,400
2015-05-18	46.540	46.760	46.240	46.660	45.907	1,159,400
2015-05-15	46.840	46.930	46.380	46.620	45.868	1,413,400
2015-05-14	46.270	46.880	46.090	46.860	46.104	2,065,400
2015-05-13	45.620	46.040	45.450	45.890	45.150	1,668,400

← NewerPage 48 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.