Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	38.980	39.140	38.710	38.850	38.167	1,228,800
2014-08-21	38.920	39.090	38.590	39.030	38.344	1,778,300
2014-08-20	38.310	38.970	38.250	38.940	38.255	1,337,900
2014-08-19	38.040	38.300	37.800	38.290	37.617	1,778,900
2014-08-18	37.920	38.080	37.740	37.970	37.302	1,414,500
2014-08-15	37.950	38.040	37.060	37.490	36.831	1,767,000
2014-08-14	38.250	38.330	37.600	37.740	37.076	2,308,300
2014-08-13	37.760	38.430	37.750	38.220	37.548	1,417,200
2014-08-12	37.790	38.190	37.460	37.570	36.909	1,658,700
2014-08-11	37.530	37.990	37.470	37.800	37.135	1,958,700
2014-08-08	36.180	37.320	36.120	37.310	36.654	1,553,400
2014-08-07	36.380	36.650	36.100	36.150	35.514	1,247,800
2014-08-06	36.180	36.480	35.890	36.160	35.524	1,389,600
2014-08-05	36.050	36.910	36.020	36.530	35.888	2,155,000
2014-08-04	36.250	36.340	35.780	36.240	35.603	1,404,600
2014-08-01	36.190	36.660	35.820	36.200	35.563	1,737,500
2014-07-31	36.580	36.780	36.290	36.370	35.730	2,123,900
2014-07-30	36.930	37.160	36.550	36.880	36.231	1,653,500
2014-07-29	37.060	37.240	36.660	36.700	36.055	1,824,100
2014-07-28	37.630	37.670	36.950	37.010	36.359	2,398,800
2014-07-25	37.860	38.000	37.550	37.630	36.968	2,119,700
2014-07-24	38.320	38.530	37.950	37.990	37.322	1,909,800
2014-07-23	38.840	38.930	38.020	38.200	37.528	2,797,300
2014-07-22	39.220	39.270	38.870	38.890	38.206	1,972,200
2014-07-21	38.680	38.980	38.180	38.810	38.127	2,365,100
2014-07-18	38.510	38.880	38.480	38.760	38.078	3,189,100
2014-07-17	38.830	39.350	38.320	38.320	37.646	2,398,100
2014-07-16	39.700	40.250	38.730	39.000	38.314	3,327,800
2014-07-15	38.520	39.180	38.100	38.370	37.695	2,126,100
2014-07-14	38.130	38.570	38.030	38.560	37.882	1,661,400
2014-07-11	37.290	37.900	37.220	37.890	37.224	1,571,400
2014-07-10	36.980	37.590	36.610	37.340	36.683	2,082,300
2014-07-09	37.460	37.600	37.190	37.340	36.683	1,603,500
2014-07-08	37.700	37.940	37.140	37.180	36.526	1,878,500
2014-07-07	38.310	38.310	37.540	37.710	37.047	1,666,600
2014-07-03	38.390	38.460	38.250	38.330	37.656	1,361,800
2014-07-02	38.430	38.690	38.100	38.170	37.499	1,573,700
2014-07-01	38.390	39.030	38.290	38.480	37.803	1,369,900
2014-06-30	38.650	38.730	38.210	38.290	37.617	1,446,600
2014-06-27	37.960	38.850	37.890	38.810	38.127	1,752,400
2014-06-26	38.170	38.270	37.540	38.050	37.381	1,021,000
2014-06-25	37.750	38.160	37.570	38.050	37.381	2,086,000
2014-06-24	39.130	39.180	37.830	37.850	37.184	2,750,500
2014-06-23	39.760	39.770	38.980	39.180	38.491	1,045,600
2014-06-20	39.690	40.000	39.640	39.720	39.021	1,769,300
2014-06-19	39.650	39.900	39.240	39.490	38.796	1,003,200
2014-06-18	39.580	39.830	39.200	39.690	38.992	991,900
2014-06-17	39.350	39.760	39.120	39.560	38.864	896,100
2014-06-16	39.320	39.380	38.910	39.350	38.658	957,400
2014-06-13	39.380	39.640	39.060	39.400	38.707	922,800
2014-06-12	40.050	40.080	39.250	39.380	38.687	1,047,200
2014-06-11	40.550	40.610	40.100	40.190	39.483	895,300
2014-06-10	40.730	40.880	40.330	40.780	40.043	1,048,900
2014-06-09	40.240	41.150	40.190	40.930	40.190	1,513,000
2014-06-06	39.720	40.320	39.720	40.180	39.454	1,297,800
2014-06-05	39.260	39.620	39.190	39.580	38.865	2,064,300
2014-06-04	39.060	39.270	38.930	39.160	38.452	504,700
2014-06-03	39.200	39.500	38.810	39.240	38.531	743,700
2014-06-02	39.210	39.410	38.930	39.270	38.560	1,042,400
2014-05-30	39.150	39.270	38.900	39.220	38.511	1,062,400

← NewerPage 52 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.