Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	18.550	18.580	18.260	18.300	17.836	12,721,900
2011-10-11	18.490	18.580	18.300	18.480	18.012	7,586,800
2011-10-10	18.810	18.810	18.330	18.620	18.148	7,985,000
2011-10-07	18.680	18.720	18.140	18.340	17.875	6,152,000
2011-10-06	18.060	18.500	17.920	18.470	18.002	7,502,800
2011-10-05	17.670	18.080	17.470	18.030	17.573	8,118,700
2011-10-04	16.510	17.570	16.370	17.530	17.086	10,500,000
2011-10-03	17.470	18.240	16.680	16.720	16.296	11,538,900
2011-09-30	17.800	18.200	17.590	17.640	17.193	6,692,600
2011-09-29	18.730	18.780	17.980	18.230	17.768	10,601,100
2011-09-28	18.740	19.310	18.100	18.200	17.739	11,147,400
2011-09-27	18.650	19.010	18.340	18.690	18.216	10,021,700
2011-09-26	17.220	18.030	17.100	17.990	17.534	6,512,200
2011-09-23	16.220	17.260	16.180	16.930	16.501	5,199,400
2011-09-22	16.060	16.610	15.890	16.410	15.994	10,912,900
2011-09-21	17.580	17.980	16.910	16.930	16.501	8,156,500
2011-09-20	17.700	17.970	17.480	17.600	17.154	5,985,700
2011-09-19	17.980	18.200	16.970	17.570	17.125	15,517,100
2011-09-16	17.610	19.230	17.530	18.630	18.158	17,950,500
2011-09-15	17.050	17.720	17.050	17.450	17.008	10,725,800
2011-09-14	15.860	17.030	15.410	16.760	16.335	19,815,300
2011-09-13	15.390	15.890	15.250	15.750	15.351	5,793,200
2011-09-12	14.930	15.450	14.810	15.390	15.000	5,529,800
2011-09-09	15.340	15.540	15.090	15.260	14.873	6,930,600
2011-09-08	15.550	15.940	15.480	15.600	15.205	7,594,800
2011-09-07	15.400	15.690	15.250	15.660	15.263	5,311,500
2011-09-06	14.810	15.260	14.760	15.110	14.707	4,956,800
2011-09-02	15.960	16.070	15.460	15.560	15.145	4,215,300
2011-09-01	16.940	17.100	16.370	16.410	15.973	3,192,600
2011-08-31	16.880	17.040	16.650	16.870	16.421	5,841,800
2011-08-30	16.360	16.870	16.180	16.710	16.265	5,103,700
2011-08-29	15.970	16.490	15.870	16.450	16.012	4,914,800
2011-08-26	14.920	15.750	14.660	15.640	15.223	4,891,900
2011-08-25	15.920	16.050	15.010	15.050	14.649	8,077,500
2011-08-24	15.200	15.770	15.070	15.770	15.350	9,083,300
2011-08-23	14.980	15.210	14.760	15.210	14.805	6,982,700
2011-08-22	15.640	15.650	14.820	14.880	14.484	6,502,300
2011-08-19	15.170	15.780	15.120	15.210	14.805	7,233,300
2011-08-18	16.090	16.090	15.260	15.470	15.058	8,919,300
2011-08-17	17.130	17.180	16.660	16.740	16.294	6,426,700
2011-08-16	16.810	17.170	16.780	16.960	16.508	5,521,600
2011-08-15	17.210	17.490	16.950	17.140	16.683	5,863,700
2011-08-12	17.260	17.390	16.710	17.050	16.596	4,841,600
2011-08-11	16.400	17.240	16.320	16.950	16.498	9,257,100
2011-08-10	16.970	17.210	16.230	16.240	15.807	13,449,400
2011-08-09	16.520	17.470	16.170	17.450	16.985	8,195,900
2011-08-08	17.850	18.200	16.330	16.380	15.944	12,012,900
2011-08-05	19.220	19.290	18.020	18.590	18.095	10,755,300
2011-08-04	20.280	20.280	19.000	19.000	18.494	7,977,900
2011-08-03	21.000	21.150	20.070	20.660	20.110	8,573,600
2011-08-02	21.940	22.340	20.950	21.010	20.450	6,328,900
2011-08-01	23.420	23.440	21.900	22.270	21.677	7,807,000
2011-07-29	22.890	23.420	22.500	23.130	22.514	5,392,800
2011-07-28	23.480	23.900	23.000	23.010	22.397	4,361,300
2011-07-27	24.430	24.520	23.470	23.490	22.864	6,574,800
2011-07-26	24.800	24.820	24.410	24.690	24.032	3,658,400
2011-07-25	24.780	25.030	24.390	24.780	24.120	4,606,200
2011-07-22	24.650	25.050	24.340	24.760	24.100	3,360,400
2011-07-21	24.460	25.170	24.190	24.680	24.023	5,867,500
2011-07-20	23.270	24.690	22.350	24.430	23.779	12,615,100

← NewerPage 64 of 79 · 4,734 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.