Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.450	32.550	31.590	32.260	31.641	2,988,100
2013-12-03	33.030	33.340	32.290	32.630	32.004	3,386,300
2013-12-02	33.250	33.700	33.070	33.120	32.485	2,501,900
2013-11-29	33.260	33.450	33.050	33.230	32.593	1,213,100
2013-11-27	32.800	33.790	32.760	33.250	32.612	2,352,300
2013-11-26	32.760	33.080	32.560	32.770	32.142	2,642,700
2013-11-25	32.070	32.780	31.980	32.710	32.083	2,955,100
2013-11-22	31.500	32.070	31.470	31.980	31.367	2,569,800
2013-11-21	30.590	31.670	30.590	31.510	30.906	2,836,700
2013-11-20	30.460	31.060	30.370	30.510	29.925	3,036,500
2013-11-19	30.690	30.900	30.350	30.400	29.817	1,895,600
2013-11-18	30.760	31.100	30.560	30.670	30.082	1,696,600
2013-11-15	30.670	30.750	30.490	30.650	30.062	1,434,200
2013-11-14	31.020	31.180	30.450	30.670	30.082	2,517,800
2013-11-13	30.360	31.100	30.310	31.080	30.484	2,134,200
2013-11-12	30.220	30.740	30.190	30.670	30.082	2,761,700
2013-11-11	30.120	30.390	29.980	30.340	29.758	1,556,800
2013-11-08	29.360	30.290	29.360	30.280	29.699	3,484,000
2013-11-07	29.530	29.800	29.240	29.380	28.817	2,702,700
2013-11-06	29.230	29.470	29.100	29.450	28.885	1,282,500
2013-11-05	29.380	29.400	29.050	29.100	28.542	1,656,000
2013-11-04	29.070	29.530	29.060	29.460	28.895	1,806,300
2013-11-01	28.800	29.180	28.660	29.000	28.444	1,948,800
2013-10-31	28.910	29.060	28.620	28.790	28.238	1,611,300
2013-10-30	29.130	29.400	28.820	28.990	28.434	1,407,600
2013-10-29	29.090	29.170	28.920	29.120	28.562	973,300
2013-10-28	29.010	29.090	28.850	29.040	28.483	1,294,400
2013-10-25	29.040	29.110	28.720	29.070	28.513	1,793,000
2013-10-24	28.530	29.060	28.530	29.040	28.483	2,677,200
2013-10-23	28.250	28.580	28.190	28.510	27.963	2,717,000
2013-10-22	28.270	28.630	28.190	28.410	27.865	2,199,400
2013-10-21	28.310	28.430	27.970	28.180	27.640	2,959,200
2013-10-18	26.750	28.500	26.550	28.250	27.708	6,862,800
2013-10-17	26.970	27.570	26.850	27.520	26.992	2,613,600
2013-10-16	26.880	27.130	26.510	27.060	26.541	2,112,800
2013-10-15	27.160	27.160	26.560	26.670	26.159	2,122,000
2013-10-14	27.040	27.380	26.930	27.290	26.767	1,641,700
2013-10-11	27.220	27.530	27.120	27.310	26.786	1,655,300
2013-10-10	26.820	27.290	26.740	27.260	26.737	1,777,000
2013-10-09	26.680	26.690	26.170	26.460	25.953	2,924,000
2013-10-08	26.890	27.220	26.560	26.600	26.090	2,558,200
2013-10-07	26.710	27.100	26.660	26.880	26.365	2,090,600
2013-10-04	27.050	27.130	26.790	27.120	26.600	1,717,600
2013-10-03	27.480	27.550	26.710	27.100	26.580	2,552,300
2013-10-02	27.670	27.670	27.250	27.630	27.100	1,798,000
2013-10-01	27.600	27.960	27.520	27.870	27.336	1,755,700
2013-09-30	27.470	27.860	27.340	27.610	27.081	1,521,700
2013-09-27	27.740	28.020	27.630	27.900	27.365	1,377,700
2013-09-26	27.870	27.960	27.630	27.940	27.404	2,862,200
2013-09-25	28.230	28.390	27.580	27.890	27.355	3,448,900
2013-09-24	28.320	28.860	28.200	28.280	27.738	4,314,200
2013-09-23	28.470	28.470	28.080	28.210	27.669	1,858,600
2013-09-20	29.000	29.040	28.470	28.470	27.924	2,537,100
2013-09-19	29.420	29.420	28.870	29.000	28.444	1,770,300
2013-09-18	29.330	29.480	28.960	29.310	28.748	1,844,600
2013-09-17	29.040	29.380	28.980	29.350	28.787	1,559,700
2013-09-16	29.060	29.230	28.860	29.050	28.493	1,576,100
2013-09-13	28.380	28.720	27.980	28.670	28.120	2,593,800
2013-09-12	29.390	29.410	28.290	28.430	27.885	4,247,500
2013-09-11	29.480	29.570	29.250	29.380	28.817	2,008,300

← NewerPage 55 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.