Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	39.670	40.120	39.660	39.890	39.149	1,436,700
2014-03-03	39.100	39.350	38.700	39.110	38.384	1,239,600
2014-02-28	39.900	40.080	39.270	39.700	38.963	1,915,100
2014-02-27	38.870	39.930	38.860	39.890	39.149	2,596,000
2014-02-26	38.930	39.300	38.710	38.800	38.080	2,512,700
2014-02-25	39.140	39.360	38.790	38.800	38.080	2,288,700
2014-02-24	38.460	39.580	38.410	39.190	38.462	2,463,700
2014-02-21	38.240	38.540	38.030	38.310	37.599	3,999,500
2014-02-20	37.360	38.560	37.320	38.530	37.815	2,668,000
2014-02-19	37.560	37.870	37.170	37.270	36.578	1,872,100
2014-02-18	37.480	37.880	37.340	37.830	37.128	1,791,200
2014-02-14	36.770	37.380	36.470	37.330	36.637	1,111,200
2014-02-13	36.460	36.880	36.190	36.840	36.156	933,100
2014-02-12	36.150	36.990	36.150	36.830	36.146	2,073,500
2014-02-11	35.250	36.160	35.250	36.150	35.479	1,777,500
2014-02-10	35.740	35.850	35.130	35.220	34.566	2,044,700
2014-02-07	35.390	36.010	35.360	35.820	35.155	1,680,300
2014-02-06	34.440	35.360	34.440	35.270	34.615	1,025,200
2014-02-05	34.680	35.140	34.150	34.830	34.183	1,696,100
2014-02-04	34.370	35.240	33.820	35.100	34.448	2,256,900
2014-02-03	35.560	35.760	34.210	34.280	33.643	3,191,200
2014-01-31	35.710	35.880	35.440	35.500	34.841	4,006,600
2014-01-30	36.560	36.870	36.150	36.390	35.714	1,699,200
2014-01-29	36.350	36.750	35.960	36.100	35.430	2,257,700
2014-01-28	36.890	37.110	36.550	36.830	36.146	2,213,400
2014-01-27	36.490	37.210	35.920	36.770	36.087	3,276,600
2014-01-24	37.290	37.390	36.310	36.410	35.734	3,309,600
2014-01-23	37.720	38.090	37.460	37.790	37.088	3,567,800
2014-01-22	36.590	39.240	36.590	38.000	37.294	6,858,000
2014-01-21	36.470	36.490	35.680	36.100	35.430	4,928,700
2014-01-17	35.560	36.240	35.510	36.100	35.430	3,247,000
2014-01-16	35.510	35.790	35.410	35.650	34.988	1,772,100
2014-01-15	35.240	35.810	35.030	35.610	34.949	2,034,500
2014-01-14	34.730	35.270	34.700	35.200	34.546	2,212,000
2014-01-13	35.460	35.610	34.660	34.750	34.105	2,817,300
2014-01-10	35.840	36.000	35.530	35.670	35.008	1,523,600
2014-01-09	35.990	36.100	35.600	35.820	35.155	1,224,500
2014-01-08	35.840	36.050	35.520	35.780	35.116	1,961,500
2014-01-07	35.500	36.060	35.210	35.760	35.096	3,002,600
2014-01-06	36.500	36.780	36.160	36.160	35.489	3,898,800
2014-01-03	36.340	36.940	35.890	36.310	35.636	2,379,900
2014-01-02	36.750	36.750	36.190	36.290	35.616	1,467,200
2013-12-31	36.570	36.940	36.480	36.760	36.077	1,238,900
2013-12-30	36.640	36.700	36.190	36.430	35.754	1,404,100
2013-12-27	36.340	37.150	36.140	36.610	35.930	3,797,800
2013-12-26	36.320	36.690	36.080	36.200	35.528	1,604,900
2013-12-24	36.030	36.650	35.850	36.000	35.332	1,474,400
2013-12-23	36.380	36.850	35.650	36.380	35.704	6,549,300
2013-12-20	32.710	37.430	32.660	37.290	36.598	12,719,400
2013-12-19	32.550	32.760	32.420	32.570	31.965	1,457,500
2013-12-18	32.100	32.840	31.940	32.790	32.181	2,419,200
2013-12-17	32.160	32.240	31.760	32.100	31.504	1,994,000
2013-12-16	31.600	32.330	31.480	32.110	31.514	1,933,600
2013-12-13	31.590	31.810	31.330	31.460	30.876	1,347,800
2013-12-12	31.580	31.740	31.400	31.510	30.925	1,401,100
2013-12-11	32.220	32.300	31.470	31.590	31.003	1,597,200
2013-12-10	32.280	32.650	32.040	32.240	31.622	1,352,600
2013-12-09	32.650	32.840	32.310	32.410	31.788	1,433,200
2013-12-06	32.700	32.870	32.420	32.620	31.994	1,400,700
2013-12-05	31.570	32.520	31.540	32.300	31.681	1,766,600

← NewerPage 54 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.