Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	21.550	22.350	21.500	22.120	21.531	4,452,700
2011-07-18	21.670	21.840	21.260	21.440	20.869	2,926,000
2011-07-15	22.000	22.100	21.590	21.810	21.229	3,203,600
2011-07-14	22.190	22.440	21.710	21.910	21.326	4,785,600
2011-07-13	22.200	22.550	22.090	22.180	21.589	3,055,100
2011-07-12	22.060	22.230	22.000	22.070	21.482	3,289,500
2011-07-11	22.860	22.870	22.060	22.200	21.609	4,274,500
2011-07-08	23.080	23.340	22.750	23.300	22.679	4,674,200
2011-07-07	22.940	23.610	22.870	23.460	22.835	4,747,000
2011-07-06	22.740	22.940	22.500	22.630	22.027	3,741,400
2011-07-05	23.870	23.870	22.590	22.730	22.124	8,282,700
2011-07-01	23.700	24.150	23.560	23.940	23.302	4,105,900
2011-06-30	23.280	23.760	23.230	23.610	22.981	6,705,800
2011-06-29	22.860	23.270	22.680	23.210	22.592	3,471,100
2011-06-28	22.540	22.830	22.460	22.690	22.086	3,995,900
2011-06-27	22.360	22.540	22.050	22.440	21.842	1,964,600
2011-06-24	22.900	22.960	22.260	22.360	21.764	5,366,500
2011-06-23	22.310	22.960	22.000	22.890	22.280	6,919,400
2011-06-22	22.710	22.990	22.620	22.680	22.076	4,374,100
2011-06-21	22.430	22.970	22.290	22.880	22.270	4,430,200
2011-06-20	21.600	22.220	21.560	22.170	21.579	3,968,800
2011-06-17	21.780	21.980	21.600	21.740	21.161	4,312,200
2011-06-16	21.350	21.930	21.290	21.570	20.995	4,048,200
2011-06-15	21.430	21.730	21.260	21.380	20.810	3,211,800
2011-06-14	21.490	21.900	21.400	21.640	21.064	5,498,000
2011-06-13	21.060	21.350	20.970	21.200	20.635	3,725,900
2011-06-10	21.310	21.350	20.860	21.020	20.460	5,611,000
2011-06-09	21.270	21.520	21.070	21.420	20.849	4,626,400
2011-06-08	21.480	21.670	21.210	21.210	20.645	4,374,900
2011-06-07	21.970	22.040	21.520	21.560	20.966	4,544,900
2011-06-06	21.790	22.080	21.720	21.880	21.277	3,274,000
2011-06-03	22.030	22.390	21.870	21.920	21.316	2,999,800
2011-06-02	22.310	22.700	22.230	22.440	21.822	3,931,600
2011-06-01	22.740	22.850	22.310	22.320	21.705	5,262,500
2011-05-31	22.780	23.040	22.630	22.880	22.250	5,853,300
2011-05-27	22.320	22.570	22.270	22.470	21.851	3,908,800
2011-05-26	22.510	22.510	22.020	22.240	21.627	3,905,700
2011-05-25	22.220	22.810	22.190	22.620	21.997	3,374,700
2011-05-24	22.180	22.440	22.020	22.380	21.764	7,974,200
2011-05-23	22.690	22.790	22.090	22.090	21.482	7,907,300
2011-05-20	23.340	23.420	22.910	22.980	22.347	5,415,100
2011-05-19	23.730	23.920	23.260	23.420	22.775	4,771,400
2011-05-18	23.390	24.150	23.360	23.620	22.969	6,834,600
2011-05-17	24.130	24.160	23.220	23.450	22.804	6,250,300
2011-05-16	24.430	24.610	24.240	24.300	23.631	2,891,900
2011-05-13	24.880	24.920	24.420	24.610	23.932	3,737,600
2011-05-12	24.700	24.870	24.360	24.810	24.127	3,370,500
2011-05-11	25.030	25.070	24.500	24.840	24.156	3,228,600
2011-05-10	25.050	25.250	24.840	24.970	24.282	3,097,400
2011-05-09	25.000	25.210	24.910	24.980	24.292	2,233,300
2011-05-06	25.130	25.320	24.880	24.990	24.302	4,187,300
2011-05-05	24.730	25.270	24.570	24.710	24.029	2,962,200
2011-05-04	25.410	25.430	24.580	24.940	24.253	4,820,400
2011-05-03	25.400	25.700	25.060	25.400	24.700	4,775,700
2011-05-02	26.260	26.310	25.870	25.910	25.196	1,987,800
2011-04-29	25.900	26.370	25.860	26.100	25.381	2,732,600
2011-04-28	25.840	26.080	25.680	25.840	25.128	1,973,500
2011-04-27	25.840	25.990	25.540	25.840	25.128	3,958,900
2011-04-26	25.720	26.350	25.690	25.770	25.060	3,200,000
2011-04-25	25.570	25.760	25.250	25.550	24.846	4,002,000

← NewerPage 65 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.