Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	45.200	45.670	44.800	45.520	44.786	1,675,900
2015-05-11	45.100	45.580	45.040	45.400	44.668	1,563,900
2015-05-08	45.210	45.450	45.000	45.190	44.461	1,781,500
2015-05-07	44.430	44.900	44.250	44.680	43.959	1,955,600
2015-05-06	44.600	44.910	44.340	44.610	43.890	2,075,500
2015-05-05	44.550	44.880	44.220	44.400	43.684	2,538,600
2015-05-04	44.480	44.910	44.340	44.600	43.880	1,616,000
2015-05-01	44.070	44.590	43.910	44.410	43.694	2,217,900
2015-04-30	43.870	44.390	43.700	43.980	43.270	2,174,600
2015-04-29	44.210	44.700	44.050	44.160	43.448	3,505,900
2015-04-28	43.320	44.670	42.970	44.360	43.644	5,609,000
2015-04-27	44.420	44.420	43.660	43.670	42.965	2,296,800
2015-04-24	44.720	44.720	44.100	44.210	43.497	1,238,900
2015-04-23	44.460	44.890	44.180	44.720	43.999	1,493,400
2015-04-22	44.670	44.780	44.110	44.710	43.989	1,535,100
2015-04-21	45.520	45.570	44.630	44.660	43.939	1,539,900
2015-04-20	45.040	45.490	44.910	45.450	44.717	1,559,400
2015-04-17	45.690	45.800	44.670	44.810	44.087	1,645,300
2015-04-16	45.650	46.170	45.210	46.110	45.366	1,777,300
2015-04-15	45.890	46.250	45.640	45.910	45.169	1,029,100
2015-04-14	45.660	45.740	45.400	45.610	44.874	1,471,600
2015-04-13	45.960	46.320	45.610	45.720	44.982	982,000
2015-04-10	45.950	46.240	45.710	46.120	45.376	1,317,900
2015-04-09	45.850	46.170	45.420	45.810	45.071	981,600
2015-04-08	45.740	46.030	45.500	45.850	45.110	1,199,200
2015-04-07	46.050	46.290	45.720	45.770	45.032	1,887,900
2015-04-06	44.760	46.150	44.720	46.100	45.356	2,787,800
2015-04-02	44.710	45.420	44.610	44.940	44.215	1,962,000
2015-04-01	44.120	44.950	43.460	44.800	44.077	1,951,400
2015-03-31	44.630	44.850	44.140	44.330	43.615	1,399,100
2015-03-30	44.400	45.170	44.280	45.070	44.343	1,303,000
2015-03-27	43.990	44.260	43.670	44.190	43.477	1,205,900
2015-03-26	44.010	44.130	43.420	44.000	43.290	1,352,400
2015-03-25	45.140	45.250	44.320	44.330	43.615	3,444,100
2015-03-24	44.530	45.160	44.140	45.080	44.353	2,615,000
2015-03-23	45.260	45.310	44.610	44.610	43.890	1,334,200
2015-03-20	44.500	45.160	44.490	44.990	44.264	1,970,500
2015-03-19	44.370	44.640	44.070	44.390	43.674	1,978,400
2015-03-18	43.650	44.870	43.500	44.650	43.930	1,625,600
2015-03-17	43.610	43.850	43.470	43.790	43.084	1,010,300
2015-03-16	43.120	43.900	43.080	43.880	43.172	1,593,900
2015-03-13	43.320	43.640	42.640	42.800	42.110	1,603,800
2015-03-12	42.810	43.420	42.700	43.370	42.670	1,387,800
2015-03-11	43.030	43.270	42.450	42.600	41.913	1,813,400
2015-03-10	43.560	43.680	42.970	42.990	42.277	1,782,100
2015-03-09	44.780	44.900	44.290	44.290	43.555	1,406,700
2015-03-06	44.370	45.270	44.100	44.780	44.037	3,657,300
2015-03-05	43.690	44.020	43.580	44.010	43.280	1,315,800
2015-03-04	43.770	43.910	43.500	43.640	42.916	954,100
2015-03-03	44.220	44.420	43.660	43.880	43.152	1,214,800
2015-03-02	44.310	44.920	44.220	44.440	43.703	2,606,200
2015-02-27	44.250	44.510	44.090	44.310	43.575	1,290,100
2015-02-26	44.940	44.940	43.840	44.210	43.477	2,004,400
2015-02-25	45.300	45.300	44.670	44.970	44.224	1,911,500
2015-02-24	44.820	45.610	44.800	45.330	44.578	1,188,300
2015-02-23	44.720	44.950	44.610	44.910	44.165	1,224,100
2015-02-20	44.730	45.060	44.250	44.990	44.244	999,700
2015-02-19	44.250	44.880	44.120	44.790	44.047	923,100
2015-02-18	43.920	44.430	43.750	44.320	43.585	1,176,300
2015-02-17	44.720	44.800	43.960	44.100	43.368	1,154,700

← NewerPage 49 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.