Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	26.560	26.860	26.380	26.500	25.974	2,031,000
2013-06-13	26.130	26.730	25.930	26.600	26.072	2,252,400
2013-06-12	26.920	26.980	25.990	26.120	25.602	3,303,500
2013-06-11	26.590	27.410	26.480	26.650	26.102	3,465,400
2013-06-10	26.960	27.280	26.820	26.910	26.356	2,406,200
2013-06-07	26.620	27.180	26.480	26.920	26.366	2,628,300
2013-06-06	25.750	26.470	25.670	26.470	25.925	2,068,300
2013-06-05	26.360	26.360	25.660	25.740	25.210	1,682,700
2013-06-04	26.760	27.090	26.300	26.460	25.916	3,356,300
2013-06-03	27.050	27.180	26.390	26.830	26.278	1,693,900
2013-05-31	27.150	27.570	26.960	26.960	26.405	3,021,000
2013-05-30	26.630	27.380	26.600	27.320	26.758	2,804,200
2013-05-29	27.540	27.590	26.910	26.940	26.386	2,588,400
2013-05-28	27.880	28.180	27.690	27.800	27.228	2,359,900
2013-05-24	27.000	27.660	26.710	27.510	26.944	2,213,600
2013-05-23	26.930	27.340	26.770	27.150	26.591	2,916,400
2013-05-22	28.120	28.420	27.250	27.280	26.719	3,667,600
2013-05-21	28.250	28.390	28.000	28.090	27.512	2,186,900
2013-05-20	28.120	28.290	28.040	28.200	27.620	2,062,200
2013-05-17	27.770	28.260	27.690	28.250	27.669	2,524,100
2013-05-16	27.490	27.810	27.420	27.600	27.032	3,976,500
2013-05-15	27.250	27.630	27.130	27.610	27.042	1,589,500
2013-05-14	27.160	27.350	27.070	27.320	26.758	2,447,900
2013-05-13	27.110	27.230	26.970	27.150	26.591	2,538,800
2013-05-10	27.020	27.130	26.690	27.130	26.572	1,979,200
2013-05-09	26.740	27.250	26.680	27.040	26.484	1,814,000
2013-05-08	26.860	26.880	26.550	26.730	26.180	1,557,200
2013-05-07	26.900	27.480	26.780	26.900	26.346	3,447,400
2013-05-06	25.720	26.780	25.680	26.760	26.209	4,385,100
2013-05-03	25.980	26.310	25.700	25.720	25.191	4,081,900
2013-05-02	25.020	25.660	24.910	25.570	25.044	6,184,500
2013-05-01	25.660	25.740	24.870	24.880	24.368	3,943,000
2013-04-30	25.960	26.120	25.630	25.750	25.220	2,025,900
2013-04-29	26.140	26.330	25.950	26.140	25.602	1,815,200
2013-04-26	26.020	26.150	25.540	26.060	25.524	5,794,000
2013-04-25	25.930	26.440	25.910	26.180	25.641	3,909,200
2013-04-24	25.790	26.050	25.530	25.760	25.230	4,019,900
2013-04-23	25.910	26.210	25.620	25.720	25.191	3,934,800
2013-04-22	26.410	26.410	25.500	25.780	25.250	3,170,500
2013-04-19	25.860	26.500	25.520	26.350	25.808	3,735,900
2013-04-18	26.070	26.300	25.600	25.760	25.230	6,123,100
2013-04-17	26.650	26.720	25.220	25.410	24.887	16,627,500
2013-04-16	28.790	29.460	28.770	29.350	28.746	4,416,200
2013-04-15	29.560	29.650	28.430	28.480	27.894	1,803,500
2013-04-12	29.780	29.860	29.540	29.810	29.197	2,135,100
2013-04-11	29.160	30.220	29.160	29.940	29.324	3,814,700
2013-04-10	28.740	29.290	28.740	29.140	28.540	2,329,300
2013-04-09	29.080	29.080	28.590	28.680	28.090	2,203,700
2013-04-08	28.530	28.970	28.430	28.970	28.374	1,902,100
2013-04-05	28.300	28.720	28.160	28.560	27.972	2,929,800
2013-04-04	28.580	28.810	28.460	28.790	28.198	1,954,700
2013-04-03	28.770	28.980	28.510	28.520	27.933	2,349,900
2013-04-02	29.340	29.520	28.570	28.770	28.178	2,075,900
2013-04-01	29.820	29.860	29.050	29.190	28.589	2,355,400
2013-03-28	29.590	29.860	29.380	29.810	29.197	1,822,200
2013-03-27	29.650	29.650	29.220	29.500	28.893	2,036,300
2013-03-26	29.980	30.080	29.690	29.860	29.246	1,749,500
2013-03-25	30.590	30.830	29.640	29.690	29.079	3,216,800
2013-03-22	30.910	31.110	30.650	30.750	30.117	2,073,100
2013-03-21	31.000	31.220	30.710	30.710	30.078	1,396,600

← NewerPage 57 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.