Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	19.130	19.210	18.950	19.120	18.655	2,957,700
2012-01-05	18.800	19.180	18.590	19.110	18.645	3,897,600
2012-01-04	18.610	19.040	18.370	19.010	18.548	3,673,400
2012-01-03	18.970	19.250	18.600	18.640	18.187	3,520,600
2011-12-30	18.250	18.630	18.240	18.490	18.040	1,499,600
2011-12-29	18.160	18.390	18.150	18.340	17.894	1,632,900
2011-12-28	18.660	18.670	17.940	18.160	17.718	2,721,800
2011-12-27	18.720	18.880	18.590	18.600	18.148	1,162,900
2011-12-23	18.670	18.780	18.500	18.770	18.314	1,441,800
2011-12-22	18.370	18.740	18.270	18.640	18.187	1,911,800
2011-12-21	18.410	18.480	18.050	18.330	17.884	2,933,300
2011-12-20	17.590	18.430	17.590	18.380	17.933	4,150,800
2011-12-19	17.740	17.910	17.140	17.190	16.772	3,604,800
2011-12-16	17.570	17.890	17.500	17.820	17.387	5,702,500
2011-12-15	17.300	17.370	17.030	17.220	16.801	3,942,800
2011-12-14	17.160	17.440	16.860	17.000	16.587	6,488,800
2011-12-13	18.200	18.240	17.230	17.350	16.928	5,232,900
2011-12-12	18.010	18.120	17.650	18.040	17.601	3,687,000
2011-12-09	18.060	18.280	17.830	18.210	17.767	6,887,600
2011-12-08	18.540	18.690	17.860	17.940	17.504	5,219,700
2011-12-07	18.820	18.940	18.510	18.760	18.304	2,882,600
2011-12-06	19.240	19.320	18.730	18.830	18.353	3,329,400
2011-12-05	19.490	19.540	19.050	19.280	18.791	3,780,600
2011-12-02	19.680	19.710	19.040	19.050	18.567	3,499,400
2011-12-01	19.270	19.660	19.180	19.390	18.898	3,863,200
2011-11-30	19.360	19.680	19.190	19.430	18.937	5,602,300
2011-11-29	18.610	18.870	18.410	18.640	18.167	3,449,700
2011-11-28	18.060	18.740	17.990	18.550	18.080	4,710,800
2011-11-25	17.350	17.720	17.230	17.330	16.891	991,700
2011-11-23	17.710	17.750	17.360	17.410	16.969	3,233,400
2011-11-22	18.000	18.160	17.740	18.010	17.553	2,815,700
2011-11-21	17.880	18.160	17.550	18.090	17.631	4,706,500
2011-11-18	18.230	18.540	18.190	18.520	18.051	6,701,000
2011-11-17	18.300	18.360	17.670	18.010	17.553	5,398,400
2011-11-16	18.440	18.870	18.270	18.410	17.943	2,890,800
2011-11-15	18.610	18.860	18.410	18.730	18.255	3,787,700
2011-11-14	18.610	19.060	18.590	18.740	18.265	2,637,100
2011-11-11	18.800	18.920	18.620	18.690	18.216	2,550,000
2011-11-10	18.290	18.510	18.070	18.370	17.904	3,129,100
2011-11-09	18.180	18.270	17.920	17.980	17.524	4,598,100
2011-11-08	18.570	18.810	18.260	18.750	18.275	2,604,600
2011-11-07	18.460	18.560	18.080	18.480	18.012	4,037,700
2011-11-04	18.510	18.800	18.420	18.610	18.138	4,215,600
2011-11-03	18.630	19.010	18.280	18.920	18.440	5,443,800
2011-11-02	19.260	19.260	18.160	18.280	17.817	7,158,100
2011-11-01	18.590	19.170	18.460	18.620	18.148	5,935,800
2011-10-31	19.960	20.040	19.420	19.420	18.928	3,648,300
2011-10-28	19.870	20.330	19.640	20.300	19.785	4,693,300
2011-10-27	19.300	20.410	19.150	20.110	19.600	7,233,700
2011-10-26	19.090	19.230	18.150	18.430	17.963	6,741,000
2011-10-25	19.350	19.360	18.740	18.770	18.294	4,691,700
2011-10-24	19.130	19.700	19.120	19.620	19.123	4,367,600
2011-10-21	18.640	19.110	18.570	19.070	18.587	4,487,700
2011-10-20	18.420	18.650	17.940	18.340	17.875	5,039,400
2011-10-19	18.920	19.240	18.490	18.590	18.119	6,610,000
2011-10-18	17.940	18.790	17.760	18.660	18.187	7,156,500
2011-10-17	18.450	18.550	17.960	18.000	17.544	7,230,700
2011-10-14	18.380	18.540	18.200	18.540	18.070	3,330,700
2011-10-13	18.160	18.280	17.630	18.070	17.612	5,041,500
2011-10-12	18.550	18.580	18.260	18.300	17.836	12,721,900

← NewerPage 63 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.