Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	26.960	26.980	26.600	26.800	26.210	2,960,900
2012-09-21	27.720	27.840	27.100	27.120	26.523	3,106,300
2012-09-20	27.630	27.780	27.120	27.540	26.933	2,649,200
2012-09-19	27.830	28.020	27.490	27.940	27.325	2,473,600
2012-09-18	28.180	28.240	27.590	27.860	27.246	2,051,200
2012-09-17	28.190	28.350	28.090	28.220	27.598	2,545,300
2012-09-14	28.190	28.800	28.120	28.360	27.735	3,388,300
2012-09-13	27.590	28.400	27.260	28.190	27.569	3,755,200
2012-09-12	27.150	27.910	27.090	27.670	27.061	2,932,000
2012-09-11	27.090	27.150	26.840	27.090	26.474	2,324,100
2012-09-10	27.350	27.460	27.110	27.110	26.493	1,986,700
2012-09-07	27.130	27.830	27.090	27.590	26.962	2,620,100
2012-09-06	26.610	27.210	26.500	27.060	26.444	2,595,500
2012-09-05	26.360	26.540	26.110	26.320	25.721	1,746,300
2012-09-04	26.620	26.710	25.990	26.410	25.809	2,752,200
2012-08-31	26.340	26.920	26.200	26.720	26.112	2,740,400
2012-08-30	26.200	26.220	25.830	26.060	25.467	1,296,100
2012-08-29	26.480	26.650	26.110	26.450	25.848	1,407,400
2012-08-28	26.450	26.660	26.270	26.490	25.887	2,306,300
2012-08-27	26.650	26.830	26.360	26.440	25.839	2,560,100
2012-08-24	26.520	26.660	26.050	26.530	25.927	2,366,300
2012-08-23	26.840	27.040	26.440	26.580	25.975	2,528,200
2012-08-22	27.080	27.160	26.820	26.930	26.317	2,067,400
2012-08-21	27.390	27.650	27.000	27.100	26.484	2,011,300
2012-08-20	27.100	27.450	27.020	27.270	26.650	1,908,700
2012-08-17	26.910	27.220	26.810	27.190	26.572	2,129,900
2012-08-16	26.850	27.200	26.600	27.000	26.386	2,359,400
2012-08-15	26.680	26.980	26.510	26.800	26.190	2,322,100
2012-08-14	27.000	27.190	26.710	26.790	26.181	2,782,300
2012-08-13	26.690	26.950	26.590	26.940	26.327	3,054,300
2012-08-10	26.570	26.850	26.440	26.830	26.220	1,798,300
2012-08-09	26.430	26.990	26.390	26.810	26.200	2,006,700
2012-08-08	26.590	26.820	26.080	26.530	25.927	4,152,900
2012-08-07	26.350	27.640	26.240	26.830	26.220	5,867,200
2012-08-06	26.450	26.520	26.080	26.110	25.516	1,889,500
2012-08-03	25.780	26.650	25.750	26.460	25.858	2,966,200
2012-08-02	25.220	25.700	24.780	25.200	24.627	3,344,900
2012-08-01	26.220	26.360	25.200	25.400	24.822	3,563,200
2012-07-31	26.240	26.590	26.030	26.050	25.457	2,167,300
2012-07-30	26.350	26.550	25.980	26.360	25.760	2,292,200
2012-07-27	25.950	26.520	25.540	26.400	25.799	3,160,900
2012-07-26	25.940	26.200	24.860	25.570	24.988	5,226,200
2012-07-25	25.510	25.850	24.950	25.310	24.734	3,175,500
2012-07-24	25.880	25.960	24.990	25.210	24.637	3,826,900
2012-07-23	25.630	26.020	25.220	25.890	25.301	3,454,400
2012-07-20	26.500	27.040	26.190	26.310	25.712	5,535,700
2012-07-19	25.840	26.700	25.200	26.500	25.897	9,284,600
2012-07-18	22.860	24.420	22.780	23.760	23.220	6,668,000
2012-07-17	23.230	23.630	22.760	22.970	22.448	4,379,400
2012-07-16	23.030	23.200	22.600	22.970	22.448	2,038,400
2012-07-13	22.780	23.260	22.660	23.150	22.623	3,073,200
2012-07-12	22.310	22.990	22.150	22.760	22.242	3,691,600
2012-07-11	23.190	23.300	22.470	22.490	21.978	6,535,300
2012-07-10	24.150	24.150	22.640	23.200	22.672	6,747,900
2012-07-09	24.280	24.410	24.080	24.180	23.630	1,564,000
2012-07-06	24.490	24.500	23.970	24.230	23.679	1,770,200
2012-07-05	24.940	25.110	24.770	24.860	24.295	1,438,700
2012-07-03	24.530	25.130	24.440	25.100	24.529	1,318,400
2012-07-02	24.940	24.980	24.300	24.520	23.962	2,179,100
2012-06-29	24.490	24.950	24.370	24.870	24.304	3,303,100

← NewerPage 60 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.