Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	39.200	39.380	38.950	39.270	38.560	814,300
2014-05-28	39.090	39.430	39.030	39.090	38.384	1,047,800
2014-05-27	38.870	39.060	38.760	39.010	38.305	672,500
2014-05-23	38.320	38.890	38.200	38.780	38.079	1,472,900
2014-05-22	38.150	38.350	37.970	38.080	37.392	2,151,100
2014-05-21	38.200	38.600	37.930	38.100	37.412	2,515,300
2014-05-20	39.200	39.270	37.920	38.090	37.402	2,790,200
2014-05-19	39.050	39.640	38.940	39.250	38.541	1,651,800
2014-05-16	39.140	39.250	38.570	39.220	38.511	1,709,400
2014-05-15	39.480	39.620	38.940	39.170	38.462	1,906,900
2014-05-14	39.990	39.990	39.460	39.700	38.983	1,126,500
2014-05-13	40.000	40.370	39.850	39.990	39.267	1,626,200
2014-05-12	38.730	39.970	38.630	39.860	39.140	2,834,100
2014-05-09	38.670	38.780	38.230	38.460	37.765	1,732,300
2014-05-08	38.940	39.590	38.670	38.700	38.001	2,050,000
2014-05-07	39.000	39.150	38.520	38.950	38.246	1,455,700
2014-05-06	39.210	39.320	38.920	38.950	38.246	1,552,000
2014-05-05	39.510	39.530	38.680	39.380	38.668	1,743,500
2014-05-02	39.070	39.730	38.850	39.050	38.344	2,616,200
2014-05-01	38.820	40.150	38.500	38.980	38.276	5,341,600
2014-04-30	39.870	40.900	39.640	40.900	40.161	3,069,300
2014-04-29	39.540	40.010	39.390	39.990	39.267	1,474,600
2014-04-28	39.530	39.790	38.640	39.260	38.551	1,684,500
2014-04-25	39.650	39.650	39.000	39.260	38.551	1,042,300
2014-04-24	40.740	40.740	39.390	39.730	39.012	1,878,800
2014-04-23	40.100	40.380	40.020	40.150	39.425	1,363,100
2014-04-22	39.570	40.270	39.570	40.060	39.336	2,171,900
2014-04-21	39.600	39.690	39.240	39.440	38.727	1,478,200
2014-04-17	38.960	39.820	38.780	39.540	38.826	1,739,700
2014-04-16	38.190	38.930	37.910	38.890	38.187	2,052,400
2014-04-15	37.470	37.870	36.760	37.710	37.029	1,029,900
2014-04-14	37.400	37.780	36.930	37.370	36.695	1,151,200
2014-04-11	37.690	37.690	36.930	36.960	36.292	2,172,700
2014-04-10	39.280	39.280	37.960	37.970	37.284	1,892,000
2014-04-09	38.490	39.300	38.210	39.290	38.580	1,122,800
2014-04-08	38.290	38.590	38.020	38.170	37.480	2,223,000
2014-04-07	39.010	39.290	37.950	38.220	37.529	2,076,300
2014-04-04	40.480	40.660	38.940	39.080	38.374	1,357,200
2014-04-03	40.420	40.650	39.710	40.100	39.375	1,622,200
2014-04-02	40.450	40.550	40.080	40.430	39.700	1,559,600
2014-04-01	39.450	39.920	39.360	39.890	39.169	1,201,900
2014-03-31	38.840	39.420	38.790	39.290	38.580	1,093,800
2014-03-28	37.930	38.760	37.930	38.530	37.834	808,900
2014-03-27	37.970	38.090	37.500	37.780	37.097	1,082,800
2014-03-26	39.060	39.140	37.990	38.020	37.333	1,974,000
2014-03-25	38.240	39.110	38.150	38.900	38.197	2,743,300
2014-03-24	38.560	38.570	37.450	37.890	37.205	2,312,500
2014-03-21	38.850	39.050	38.200	38.410	37.716	3,761,600
2014-03-20	38.560	38.840	38.310	38.470	37.775	1,245,400
2014-03-19	38.980	39.320	38.230	38.560	37.863	1,685,100
2014-03-18	38.410	38.880	38.380	38.790	38.089	1,049,000
2014-03-17	38.180	38.780	38.130	38.400	37.706	1,509,000
2014-03-14	37.790	38.250	37.700	37.750	37.068	1,340,900
2014-03-13	38.990	39.130	37.600	37.820	37.137	1,966,100
2014-03-12	38.830	39.060	38.570	38.790	38.089	1,599,600
2014-03-11	39.660	39.790	39.060	39.220	38.492	1,848,900
2014-03-10	39.930	39.930	38.970	39.630	38.894	2,607,500
2014-03-07	40.350	40.550	39.720	40.180	39.434	1,656,800
2014-03-06	40.050	40.400	39.990	40.110	39.365	1,261,600
2014-03-05	39.950	40.380	39.700	39.970	39.228	1,561,300

← NewerPage 53 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.