Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	44.160	44.690	44.110	44.680	43.939	1,760,300
2015-02-12	43.420	44.200	43.150	44.190	43.457	1,333,500
2015-02-11	43.540	43.750	42.930	43.170	42.454	1,237,900
2015-02-10	43.490	43.730	43.160	43.580	42.857	1,581,400
2015-02-09	43.250	43.760	43.110	43.220	42.503	1,356,900
2015-02-06	43.620	44.000	43.380	43.550	42.827	2,630,100
2015-02-05	43.200	43.670	43.040	43.540	42.818	1,677,500
2015-02-04	43.270	43.700	42.930	43.110	42.395	1,699,200
2015-02-03	43.400	43.690	43.020	43.380	42.660	2,465,800
2015-02-02	42.850	43.160	42.230	43.090	42.375	2,651,300
2015-01-30	42.800	43.260	42.510	42.560	41.854	4,115,800
2015-01-29	41.990	42.830	40.950	42.560	41.854	4,937,000
2015-01-28	41.880	43.860	41.790	41.990	41.293	4,589,800
2015-01-27	41.710	41.830	41.220	41.370	40.684	4,287,400
2015-01-26	42.280	42.740	42.100	42.450	41.746	1,654,900
2015-01-23	43.390	43.390	42.360	42.370	41.667	2,336,800
2015-01-22	42.850	43.690	42.440	43.460	42.739	1,837,900
2015-01-21	42.500	42.930	42.170	42.460	41.756	1,208,400
2015-01-20	43.130	43.350	41.970	42.560	41.854	1,627,200
2015-01-16	42.170	42.910	41.870	42.870	42.159	2,073,200
2015-01-15	42.490	42.710	41.900	42.330	41.628	3,080,700
2015-01-14	41.690	42.410	41.590	42.190	41.490	1,426,300
2015-01-13	42.580	43.240	41.800	42.430	41.726	1,339,800
2015-01-12	42.560	42.720	41.590	42.140	41.441	1,180,200
2015-01-09	43.420	43.430	42.440	42.580	41.874	1,323,700
2015-01-08	41.860	43.330	41.850	43.320	42.601	2,938,700
2015-01-07	41.640	41.900	41.270	41.450	40.762	2,543,700
2015-01-06	41.520	42.050	40.970	41.180	40.497	2,530,500
2015-01-05	41.820	42.180	41.090	41.360	40.674	1,284,900
2015-01-02	42.350	42.550	41.700	42.170	41.470	992,800
2014-12-31	42.710	43.050	42.100	42.110	41.411	897,400
2014-12-30	42.910	43.080	42.690	42.690	41.982	755,500
2014-12-29	42.860	43.220	42.710	43.100	42.385	976,800
2014-12-26	43.320	43.390	43.040	43.050	42.336	362,800
2014-12-24	43.410	43.410	42.960	43.000	42.287	795,400
2014-12-23	43.050	43.570	43.000	43.280	42.562	1,492,100
2014-12-22	42.740	43.000	42.530	42.900	42.188	1,392,400
2014-12-19	42.030	42.940	41.870	42.710	42.001	4,037,700
2014-12-18	41.370	42.010	41.350	41.990	41.293	1,909,300
2014-12-17	39.510	40.780	39.200	40.650	39.976	2,352,900
2014-12-16	39.600	40.560	39.450	39.490	38.835	2,012,100
2014-12-15	39.620	39.910	39.200	39.670	39.012	1,791,200
2014-12-12	40.150	40.210	39.300	39.330	38.677	2,171,700
2014-12-11	40.650	41.250	40.510	40.590	39.917	1,843,900
2014-12-10	41.800	41.820	40.490	40.520	39.848	1,543,100
2014-12-09	41.020	42.050	40.900	41.840	41.126	2,163,400
2014-12-08	42.330	42.530	41.400	41.610	40.900	1,271,300
2014-12-05	42.530	42.860	42.240	42.320	41.598	1,315,800
2014-12-04	43.300	43.420	42.360	42.470	41.745	1,592,500
2014-12-03	42.250	43.320	42.060	43.220	42.483	4,358,900
2014-12-02	42.550	42.840	41.940	42.160	41.441	3,351,700
2014-12-01	42.980	42.990	42.320	42.530	41.804	1,408,000
2014-11-28	43.450	43.520	43.190	43.320	42.581	858,500
2014-11-26	43.650	43.800	43.230	43.290	42.551	1,333,800
2014-11-25	44.340	44.470	43.630	43.690	42.945	2,782,700
2014-11-24	43.880	44.320	43.690	44.230	43.475	2,033,400
2014-11-21	43.550	43.900	43.470	43.580	42.836	2,245,600
2014-11-20	42.700	43.240	42.520	42.990	42.257	1,703,500
2014-11-19	42.380	42.890	42.220	42.830	42.099	1,752,400
2014-11-18	41.900	42.680	41.760	42.450	41.726	1,446,400

← NewerPage 50 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.