Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	29.130	29.810	29.100	29.500	28.915	3,514,800
2013-09-09	28.230	29.070	28.230	28.960	28.385	2,614,100
2013-09-06	28.140	28.430	27.700	28.170	27.611	1,884,300
2013-09-05	27.540	28.080	27.470	28.060	27.503	1,783,900
2013-09-04	27.210	27.600	27.070	27.550	27.003	2,071,600
2013-09-03	27.330	27.620	27.070	27.280	26.739	1,460,100
2013-08-30	27.490	27.490	26.860	26.940	26.405	1,604,100
2013-08-29	26.660	27.410	26.660	27.410	26.866	2,296,800
2013-08-28	26.630	26.900	26.540	26.810	26.278	1,724,900
2013-08-27	27.250	27.420	26.620	26.650	26.121	1,647,400
2013-08-26	27.850	28.100	27.570	27.610	27.062	1,124,400
2013-08-23	27.610	27.860	27.560	27.750	27.199	1,324,300
2013-08-22	27.390	27.680	27.360	27.550	27.003	953,600
2013-08-21	27.140	27.600	27.040	27.260	26.719	2,223,400
2013-08-20	27.250	27.450	27.160	27.200	26.660	1,418,500
2013-08-19	27.450	27.530	27.140	27.250	26.709	2,454,300
2013-08-16	27.740	28.030	27.420	27.600	27.052	2,292,700
2013-08-15	27.960	28.080	27.730	27.860	27.307	2,253,200
2013-08-14	28.630	28.830	28.280	28.310	27.748	1,812,800
2013-08-13	27.820	28.900	27.790	28.760	28.189	3,671,500
2013-08-12	27.740	28.160	27.670	27.710	27.160	1,745,500
2013-08-09	28.180	28.340	27.920	28.000	27.444	1,310,700
2013-08-08	28.350	28.630	28.180	28.210	27.650	2,446,200
2013-08-07	28.340	28.500	27.990	28.170	27.611	1,632,000
2013-08-06	28.910	28.960	28.440	28.460	27.895	2,124,100
2013-08-05	28.650	29.130	28.620	28.980	28.405	3,786,100
2013-08-02	28.520	28.730	28.300	28.730	28.160	2,651,000
2013-08-01	27.690	28.610	27.680	28.600	28.033	3,312,000
2013-07-31	27.750	27.750	27.330	27.380	26.837	3,024,800
2013-07-30	27.760	27.860	27.530	27.670	27.121	2,186,800
2013-07-29	27.340	27.660	27.340	27.650	27.101	1,578,000
2013-07-26	27.630	27.760	27.410	27.590	27.043	1,359,900
2013-07-25	27.810	28.060	27.570	27.830	27.278	2,800,900
2013-07-24	29.020	29.090	27.870	27.920	27.366	3,529,700
2013-07-23	29.000	29.400	28.880	28.910	28.336	2,991,600
2013-07-22	28.750	29.250	28.660	28.960	28.385	3,523,000
2013-07-19	28.310	28.710	28.040	28.540	27.974	2,745,800
2013-07-18	27.770	28.440	27.720	28.270	27.709	4,095,000
2013-07-17	27.820	27.960	26.920	27.740	27.190	6,253,000
2013-07-16	27.690	27.930	27.610	27.730	27.180	3,555,900
2013-07-15	27.580	27.760	27.500	27.720	27.170	1,796,800
2013-07-12	27.680	27.970	27.350	27.640	27.092	2,370,300
2013-07-11	27.670	27.770	27.360	27.740	27.190	2,750,900
2013-07-10	26.890	27.350	26.820	27.280	26.739	2,940,700
2013-07-09	26.570	26.940	26.490	26.890	26.356	2,763,200
2013-07-08	26.370	26.710	26.160	26.310	25.788	4,821,700
2013-07-05	25.910	26.250	25.820	26.240	25.719	1,223,500
2013-07-03	25.430	25.710	25.360	25.640	25.131	875,000
2013-07-02	26.110	26.300	25.530	25.620	25.112	1,497,400
2013-07-01	26.150	26.440	26.030	26.180	25.661	2,042,200
2013-06-28	26.220	26.340	26.020	26.050	25.533	3,185,600
2013-06-27	26.010	26.450	25.950	26.380	25.857	1,062,300
2013-06-26	25.680	25.920	25.520	25.770	25.259	1,587,500
2013-06-25	25.580	25.720	25.380	25.390	24.886	2,616,600
2013-06-24	25.600	25.620	25.080	25.270	24.769	2,885,500
2013-06-21	26.330	26.330	25.630	25.900	25.386	3,890,000
2013-06-20	26.560	26.560	26.080	26.090	25.572	3,152,400
2013-06-19	27.180	27.310	26.890	26.900	26.366	2,477,900
2013-06-18	27.160	27.320	26.900	27.180	26.641	2,206,300
2013-06-17	26.750	27.320	26.620	27.090	26.552	2,608,300

← NewerPage 56 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.