Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	41.740	41.920	41.560	41.800	41.087	2,059,400
2014-11-14	41.990	42.100	41.680	41.740	41.028	1,784,200
2014-11-13	42.100	42.500	41.970	42.150	41.431	1,728,800
2014-11-12	41.410	42.200	41.410	42.090	41.372	1,476,400
2014-11-11	42.000	42.220	41.620	41.800	41.087	1,302,500
2014-11-10	41.910	42.150	41.800	42.090	41.372	1,483,900
2014-11-07	42.230	42.300	41.560	41.890	41.175	2,450,300
2014-11-06	42.090	42.370	41.860	42.230	41.510	1,311,200
2014-11-05	41.710	42.190	41.460	42.050	41.333	1,895,400
2014-11-04	41.380	41.780	41.130	41.370	40.664	1,228,200
2014-11-03	41.530	41.840	41.310	41.410	40.704	1,380,300
2014-10-31	41.680	41.870	41.400	41.530	40.821	2,454,600
2014-10-30	40.440	41.250	40.300	41.070	40.369	3,301,200
2014-10-29	40.490	40.690	40.270	40.660	39.966	2,836,100
2014-10-28	39.000	40.490	38.890	40.490	39.799	2,562,300
2014-10-27	38.630	38.930	38.280	38.890	38.227	1,299,500
2014-10-24	38.240	38.800	37.880	38.760	38.099	2,026,900
2014-10-23	37.310	38.540	37.290	38.160	37.509	2,946,600
2014-10-22	37.590	37.630	36.590	36.600	35.976	2,076,400
2014-10-21	37.040	37.620	36.920	37.540	36.900	3,422,300
2014-10-20	36.650	36.850	36.190	36.450	35.828	3,137,200
2014-10-17	36.260	38.540	36.240	36.650	36.025	9,531,700
2014-10-16	32.940	34.050	32.670	33.660	33.086	2,856,700
2014-10-15	33.260	33.970	32.820	33.750	33.174	3,170,800
2014-10-14	32.600	34.130	32.590	33.830	33.253	2,972,500
2014-10-13	33.190	33.690	32.220	32.280	31.729	2,012,100
2014-10-10	33.520	33.950	33.030	33.190	32.624	2,608,400
2014-10-09	34.660	34.670	33.440	33.510	32.938	1,685,500
2014-10-08	34.110	34.730	33.840	34.720	34.128	2,531,200
2014-10-07	35.020	35.070	34.170	34.190	33.607	1,777,900
2014-10-06	36.000	36.130	35.340	35.400	34.796	980,000
2014-10-03	35.700	36.140	35.560	35.890	35.278	1,628,700
2014-10-02	35.350	35.490	34.720	35.380	34.776	1,565,300
2014-10-01	35.920	35.940	35.310	35.480	34.875	1,648,800
2014-09-30	36.450	36.570	35.810	35.990	35.376	1,455,800
2014-09-29	36.370	36.860	36.240	36.360	35.740	1,531,600
2014-09-26	36.020	36.850	35.820	36.710	36.084	2,745,900
2014-09-25	36.020	36.020	35.540	35.540	34.934	1,766,300
2014-09-24	36.100	36.440	35.940	36.140	35.523	1,826,100
2014-09-23	36.260	36.540	36.050	36.110	35.494	1,488,400
2014-09-22	36.650	36.700	36.260	36.450	35.828	2,504,000
2014-09-19	36.930	37.070	36.590	36.810	36.182	2,510,600
2014-09-18	36.910	36.940	36.610	36.740	36.113	1,223,700
2014-09-17	36.950	37.050	36.530	36.780	36.153	1,807,700
2014-09-16	36.430	37.090	36.220	36.920	36.290	1,603,200
2014-09-15	36.420	36.490	35.930	36.360	35.740	1,859,700
2014-09-12	37.370	37.420	36.340	36.460	35.838	2,690,100
2014-09-11	37.530	37.760	37.320	37.490	36.850	1,516,600
2014-09-10	37.490	37.890	37.200	37.800	37.155	2,141,800
2014-09-09	38.070	38.160	37.290	37.420	36.762	2,130,600
2014-09-08	38.300	38.380	37.940	38.050	37.381	820,200
2014-09-05	37.740	38.370	37.440	38.340	37.666	1,646,200
2014-09-04	38.020	38.400	37.600	37.720	37.057	1,251,100
2014-09-03	38.580	38.770	37.900	38.020	37.351	1,067,800
2014-09-02	38.090	38.540	38.010	38.430	37.754	1,364,700
2014-08-29	38.060	38.230	37.900	38.000	37.332	1,129,500
2014-08-28	38.220	38.260	37.890	38.010	37.342	1,518,800
2014-08-27	38.720	38.850	38.330	38.500	37.823	797,400
2014-08-26	38.910	39.150	38.730	38.760	38.078	745,500
2014-08-25	39.060	39.200	38.880	38.930	38.245	1,581,900

← NewerPage 51 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.