Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	23.600	24.020	23.460	23.820	23.278	2,455,900
2012-06-27	23.610	23.950	23.470	23.900	23.356	3,525,600
2012-06-26	23.690	23.860	23.360	23.460	22.926	3,349,800
2012-06-25	24.170	24.170	23.620	23.680	23.141	2,157,200
2012-06-22	24.950	25.030	24.340	24.570	24.011	2,660,900
2012-06-21	25.900	25.900	24.670	24.740	24.177	2,129,500
2012-06-20	25.450	26.180	25.320	25.890	25.301	2,957,900
2012-06-19	25.030	25.760	24.940	25.490	24.910	3,993,500
2012-06-18	24.600	24.840	24.340	24.740	24.177	2,992,200
2012-06-15	24.390	24.840	24.380	24.840	24.275	2,016,900
2012-06-14	23.960	24.400	23.850	24.290	23.737	2,327,000
2012-06-13	24.360	24.600	23.800	23.940	23.395	2,260,300
2012-06-12	24.040	24.610	23.730	24.520	23.943	2,843,500
2012-06-11	24.630	24.700	23.530	23.580	23.025	2,260,500
2012-06-08	23.880	24.330	23.630	24.310	23.738	2,339,500
2012-06-07	24.580	25.050	23.870	23.940	23.376	3,404,600
2012-06-06	23.560	24.220	23.470	24.160	23.591	2,883,900
2012-06-05	22.510	23.320	22.510	23.210	22.664	2,304,800
2012-06-04	22.760	22.850	22.360	22.700	22.166	2,272,400
2012-06-01	23.010	23.230	22.530	22.690	22.156	3,220,400
2012-05-31	23.450	23.840	22.900	23.630	23.074	2,636,800
2012-05-30	23.840	23.840	23.400	23.460	22.908	3,045,100
2012-05-29	23.830	24.230	23.640	24.190	23.620	2,366,800
2012-05-25	23.790	23.830	23.420	23.520	22.966	1,247,600
2012-05-24	23.810	23.940	23.340	23.780	23.220	2,037,300
2012-05-23	23.180	23.820	22.920	23.730	23.171	2,226,100
2012-05-22	23.510	23.620	23.260	23.450	22.898	2,972,800
2012-05-21	22.420	23.610	22.420	23.500	22.947	3,424,300
2012-05-18	22.250	22.860	21.970	22.350	21.824	5,218,400
2012-05-17	23.150	23.170	22.140	22.220	21.697	4,194,400
2012-05-16	23.680	23.840	23.060	23.160	22.615	2,737,200
2012-05-15	23.560	23.810	23.370	23.520	22.966	2,826,600
2012-05-14	23.680	24.000	23.500	23.630	23.074	2,238,700
2012-05-11	24.040	24.410	23.980	24.090	23.523	1,592,700
2012-05-10	24.430	24.580	24.150	24.230	23.660	1,774,600
2012-05-09	24.360	24.490	23.930	24.190	23.620	4,985,900
2012-05-08	24.780	24.790	24.380	24.680	24.099	3,617,200
2012-05-07	25.320	25.440	24.910	25.060	24.470	3,055,100
2012-05-04	26.000	26.040	25.290	25.500	24.900	2,855,000
2012-05-03	26.610	26.640	25.990	26.090	25.476	1,621,500
2012-05-02	26.320	26.690	26.180	26.530	25.905	1,974,200
2012-05-01	26.580	27.120	26.230	26.480	25.857	2,640,500
2012-04-30	26.910	26.980	26.510	26.640	26.013	2,333,700
2012-04-27	26.940	27.110	26.690	27.010	26.374	1,909,900
2012-04-26	26.800	26.920	26.580	26.800	26.169	2,221,000
2012-04-25	26.950	27.000	26.630	26.840	26.208	1,967,600
2012-04-24	26.290	26.680	26.110	26.640	26.013	2,369,900
2012-04-23	26.360	26.420	25.870	26.190	25.573	2,877,800
2012-04-20	26.610	27.040	26.610	26.750	26.120	3,072,900
2012-04-19	26.800	27.140	26.140	26.350	25.730	4,875,600
2012-04-18	27.550	27.630	26.110	26.650	26.023	8,549,800
2012-04-17	27.250	27.990	27.230	27.650	26.999	3,783,400
2012-04-16	27.100	27.260	26.600	27.010	26.374	2,160,900
2012-04-13	27.360	27.430	26.840	26.850	26.218	2,759,100
2012-04-12	26.950	27.550	26.830	27.350	26.706	2,138,800
2012-04-11	26.820	27.270	26.690	26.930	26.296	2,996,900
2012-04-10	26.940	27.050	26.320	26.400	25.778	3,948,800
2012-04-09	27.180	27.180	26.740	27.010	26.374	2,553,300
2012-04-05	28.240	28.400	27.640	27.670	27.019	2,767,800
2012-04-04	28.360	28.610	28.120	28.380	27.712	4,205,000

← NewerPage 61 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.