Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	28.840	29.180	28.370	28.890	28.210	5,355,800
2012-04-02	27.800	29.080	27.640	28.840	28.161	4,959,800
2012-03-30	28.110	28.200	27.520	27.830	27.175	2,311,500
2012-03-29	27.080	28.110	26.900	27.970	27.311	4,153,500
2012-03-28	27.710	27.760	27.000	27.340	26.696	2,563,500
2012-03-27	27.810	27.980	27.610	27.780	27.126	2,567,200
2012-03-26	27.410	27.920	27.410	27.800	27.145	2,870,500
2012-03-23	26.700	27.300	26.420	27.140	26.501	3,008,500
2012-03-22	26.590	26.710	26.100	26.430	25.808	2,344,900
2012-03-21	26.700	27.110	26.670	26.960	26.325	3,234,700
2012-03-20	27.150	27.220	26.480	26.620	25.993	3,607,700
2012-03-19	27.480	27.620	27.220	27.390	26.745	2,123,200
2012-03-16	27.740	27.830	27.330	27.480	26.833	3,562,900
2012-03-15	27.510	27.750	27.330	27.710	27.058	2,544,400
2012-03-14	27.630	27.780	27.330	27.510	26.862	2,133,500
2012-03-13	27.090	27.700	27.080	27.680	27.028	3,240,800
2012-03-12	27.000	27.160	26.690	27.050	26.413	2,884,500
2012-03-09	26.690	27.170	26.620	27.010	26.374	2,546,900
2012-03-08	26.360	26.750	26.210	26.650	26.023	2,325,800
2012-03-07	25.450	26.240	25.370	26.130	25.515	4,254,200
2012-03-06	25.790	25.920	25.270	25.340	24.724	6,378,400
2012-03-05	26.980	27.000	26.360	26.510	25.865	3,416,900
2012-03-02	27.650	27.790	26.930	27.020	26.363	3,372,100
2012-03-01	27.530	27.920	27.410	27.760	27.085	3,015,900
2012-02-29	27.790	27.990	27.410	27.510	26.841	3,459,300
2012-02-28	27.600	27.830	27.320	27.820	27.144	4,192,100
2012-02-27	27.400	27.670	27.190	27.520	26.851	3,152,200
2012-02-24	27.740	28.060	27.560	27.650	26.978	2,148,200
2012-02-23	27.740	27.920	27.410	27.720	27.046	4,014,800
2012-02-22	27.560	27.890	27.400	27.770	27.095	2,419,400
2012-02-21	27.970	28.080	27.530	27.700	27.026	2,580,400
2012-02-17	28.020	28.150	27.660	27.950	27.270	2,300,900
2012-02-16	27.370	27.880	27.350	27.870	27.192	3,969,500
2012-02-15	28.100	28.100	27.300	27.430	26.763	5,209,500
2012-02-14	28.170	28.290	27.700	27.980	27.300	6,669,200
2012-02-13	27.110	28.070	26.980	28.040	27.358	6,282,100
2012-02-10	26.620	27.010	26.400	26.960	26.304	2,938,400
2012-02-09	27.290	27.290	26.690	26.990	26.334	4,172,900
2012-02-08	26.330	27.200	26.330	27.070	26.412	7,178,700
2012-02-07	25.830	26.500	25.780	26.360	25.719	7,168,800
2012-02-06	25.790	26.120	25.670	25.930	25.300	4,904,700
2012-02-03	26.000	26.070	25.820	26.030	25.397	4,828,100
2012-02-02	25.710	25.870	25.330	25.500	24.880	3,271,300
2012-02-01	25.710	25.960	25.370	25.660	25.036	5,254,900
2012-01-31	25.550	25.840	25.130	25.480	24.860	6,301,400
2012-01-30	24.930	25.670	24.670	25.430	24.812	4,942,000
2012-01-27	24.560	25.490	24.450	25.210	24.597	4,590,000
2012-01-26	24.560	25.040	24.070	24.740	24.138	8,131,000
2012-01-25	23.980	25.120	23.820	24.760	24.158	17,916,900
2012-01-24	21.510	22.020	21.390	21.610	21.085	5,618,100
2012-01-23	21.550	22.280	21.510	21.750	21.221	4,771,500
2012-01-20	21.600	21.700	21.330	21.500	20.977	5,292,000
2012-01-19	21.660	22.010	21.520	21.640	21.114	4,492,300
2012-01-18	21.130	21.710	21.120	21.600	21.075	6,771,400
2012-01-17	21.550	22.120	21.450	21.670	21.143	5,163,000
2012-01-13	21.020	21.470	20.940	21.180	20.665	3,303,200
2012-01-12	21.360	21.500	21.170	21.320	20.802	4,668,500
2012-01-11	21.180	22.000	21.020	21.320	20.802	12,127,600
2012-01-10	19.370	20.260	19.290	20.170	19.680	10,319,500
2012-01-09	19.140	19.180	18.860	19.070	18.606	3,476,600

← NewerPage 62 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.