Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	30.940	31.300	30.780	31.210	30.568	1,898,400
2013-03-19	31.070	31.160	30.460	30.700	30.068	1,600,700
2013-03-18	30.690	31.100	30.240	30.920	30.284	1,718,900
2013-03-15	31.010	31.250	30.900	31.050	30.411	3,947,200
2013-03-14	30.830	31.190	30.810	31.150	30.509	3,778,300
2013-03-13	30.650	30.860	30.490	30.760	30.127	1,665,700
2013-03-12	30.590	30.930	30.450	30.660	30.010	2,107,900
2013-03-11	30.170	30.770	29.810	30.700	30.049	2,188,100
2013-03-08	29.890	30.460	29.820	30.400	29.755	2,185,000
2013-03-07	29.770	29.950	29.620	29.660	29.031	1,983,000
2013-03-06	29.520	29.990	29.520	29.820	29.187	2,747,200
2013-03-05	28.870	29.640	28.870	29.430	28.806	2,426,400
2013-03-04	28.330	28.710	28.170	28.640	28.032	2,584,900
2013-03-01	28.590	28.800	28.230	28.470	27.866	2,529,800
2013-02-28	28.850	29.240	28.830	28.850	28.238	2,073,100
2013-02-27	28.060	29.010	28.010	28.800	28.189	2,148,100
2013-02-26	28.110	28.250	27.710	28.060	27.465	2,633,400
2013-02-25	29.290	29.390	27.970	27.970	27.377	3,546,400
2013-02-22	28.690	29.150	28.690	29.140	28.522	2,036,400
2013-02-21	29.120	29.120	28.290	28.580	27.974	3,380,900
2013-02-20	29.520	29.700	29.140	29.220	28.600	2,483,600
2013-02-19	29.460	29.730	29.320	29.580	28.952	5,240,700
2013-02-15	29.450	29.750	29.280	29.390	28.766	2,739,300
2013-02-14	29.240	29.510	29.090	29.480	28.855	1,856,300
2013-02-13	29.210	29.750	29.210	29.400	28.776	1,645,700
2013-02-12	29.580	29.650	29.110	29.140	28.522	2,171,000
2013-02-11	29.320	29.580	29.110	29.560	28.933	2,355,300
2013-02-08	28.920	29.410	28.920	29.310	28.688	2,412,700
2013-02-07	29.080	29.220	28.520	28.930	28.316	1,892,000
2013-02-06	28.660	29.130	28.570	29.040	28.424	2,090,200
2013-02-05	28.750	28.990	28.670	28.840	28.228	1,976,500
2013-02-04	28.680	28.990	28.540	28.590	27.983	1,505,600
2013-02-01	29.040	29.150	28.800	28.890	28.277	2,692,000
2013-01-31	28.640	29.180	28.640	28.760	28.150	2,788,500
2013-01-30	28.820	29.390	28.640	28.720	28.111	2,470,700
2013-01-29	28.620	28.940	28.430	28.830	28.218	2,122,900
2013-01-28	28.790	28.840	28.410	28.680	28.072	2,340,300
2013-01-25	28.670	28.750	28.360	28.750	28.140	3,042,700
2013-01-24	27.850	28.450	27.830	28.380	27.778	4,931,000
2013-01-23	26.820	28.080	26.600	27.840	27.249	6,672,400
2013-01-22	27.200	27.220	26.690	27.080	26.505	3,389,500
2013-01-18	27.170	27.220	26.690	27.220	26.642	2,379,300
2013-01-17	26.420	27.200	26.400	27.090	26.515	3,749,100
2013-01-16	26.210	26.390	26.080	26.290	25.732	2,124,300
2013-01-15	26.200	26.470	26.150	26.410	25.850	2,424,000
2013-01-14	26.400	26.500	26.160	26.450	25.889	1,973,700
2013-01-11	26.520	26.650	26.290	26.410	25.850	2,001,500
2013-01-10	26.500	26.610	26.250	26.610	26.045	3,028,000
2013-01-09	26.470	26.600	26.270	26.370	25.811	2,071,800
2013-01-08	26.270	26.410	26.170	26.360	25.801	2,770,500
2013-01-07	26.420	26.540	26.060	26.400	25.840	2,866,200
2013-01-04	26.020	26.530	26.010	26.230	25.673	5,109,800
2013-01-03	25.470	25.950	25.350	25.690	25.145	4,971,500
2013-01-02	25.330	25.480	25.120	25.480	24.939	3,282,200
2012-12-31	24.010	24.820	23.940	24.790	24.264	2,377,600
2012-12-28	24.030	24.260	23.900	24.120	23.608	1,714,300
2012-12-27	24.140	24.390	23.880	24.300	23.784	2,404,600
2012-12-26	24.430	24.430	24.010	24.170	23.657	2,026,900
2012-12-24	24.410	24.480	24.320	24.410	23.892	671,900
2012-12-21	24.190	24.620	24.160	24.480	23.961	3,081,600

← NewerPage 58 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.