Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	25.600	25.720	25.260	25.580	24.875	4,438,600
2011-04-20	24.530	25.610	24.470	25.510	24.807	9,099,400
2011-04-19	25.810	26.220	25.690	25.790	25.080	4,963,800
2011-04-18	25.800	25.940	25.520	25.780	25.070	3,136,200
2011-04-15	26.450	26.620	26.110	26.260	25.537	3,883,100
2011-04-14	25.940	26.480	25.670	26.270	25.546	3,142,500
2011-04-13	27.080	27.080	26.320	26.600	25.867	1,836,400
2011-04-12	26.950	27.190	26.590	26.880	26.140	3,891,800
2011-04-11	27.220	27.530	26.950	27.180	26.431	3,483,400
2011-04-08	27.940	28.190	27.030	27.170	26.422	3,148,900
2011-04-07	27.960	28.250	27.700	27.830	27.063	2,777,700
2011-04-06	28.390	28.650	27.730	28.020	27.248	2,938,100
2011-04-05	27.430	28.240	27.270	28.110	27.336	3,706,000
2011-04-04	27.500	27.620	27.270	27.600	26.840	2,526,000
2011-04-01	27.730	27.960	27.240	27.400	26.645	3,258,000
2011-03-31	27.100	27.510	26.860	27.390	26.636	2,504,600
2011-03-30	27.200	27.300	26.990	27.150	26.402	1,872,200
2011-03-29	26.840	27.070	26.550	26.990	26.247	1,639,000
2011-03-28	27.160	27.320	26.770	26.910	26.169	1,834,500
2011-03-25	27.410	27.580	26.960	27.010	26.266	3,330,900
2011-03-24	27.690	27.760	27.030	27.310	26.558	3,152,400
2011-03-23	26.780	27.620	26.540	27.470	26.713	5,203,100
2011-03-22	26.870	26.980	26.320	26.370	25.644	2,952,600
2011-03-21	26.300	26.940	25.910	26.870	26.130	4,318,900
2011-03-18	25.760	26.000	25.310	25.500	24.798	3,872,900
2011-03-17	25.510	25.720	25.180	25.300	24.603	3,562,200
2011-03-16	25.470	25.590	24.550	25.050	24.360	7,231,900
2011-03-15	25.250	25.850	24.490	25.630	24.924	6,295,200
2011-03-14	26.300	26.430	25.900	26.330	25.605	3,224,000
2011-03-11	26.290	26.750	26.090	26.660	25.926	2,837,500
2011-03-10	27.030	27.380	26.480	26.490	25.760	5,294,600
2011-03-09	27.160	27.570	26.970	27.530	26.772	3,992,200
2011-03-08	26.590	27.440	26.380	27.320	26.548	4,317,300
2011-03-07	27.130	27.520	26.350	26.640	25.887	4,611,900
2011-03-04	27.260	27.310	26.640	26.990	26.227	2,716,900
2011-03-03	26.710	27.610	26.650	27.310	26.538	4,380,500
2011-03-02	26.140	26.570	26.000	26.270	25.528	3,645,900
2011-03-01	27.190	27.230	26.020	26.250	25.508	5,728,700
2011-02-28	27.230	27.570	26.860	27.090	26.325	3,280,100
2011-02-25	26.720	27.170	26.570	27.150	26.383	1,913,400
2011-02-24	26.500	26.850	25.890	26.500	25.751	3,059,600
2011-02-23	27.200	27.610	25.960	26.570	25.819	5,117,300
2011-02-22	28.520	28.660	27.130	27.260	26.490	4,635,400
2011-02-18	28.350	28.870	28.350	28.500	27.695	3,203,200
2011-02-17	27.780	28.640	27.740	28.320	27.520	2,581,200
2011-02-16	27.700	28.210	27.650	27.960	27.170	3,031,100
2011-02-15	27.310	27.880	27.160	27.610	26.830	2,671,100
2011-02-14	27.510	27.760	27.360	27.390	26.616	1,963,900
2011-02-11	26.980	27.600	26.690	27.600	26.820	3,832,500
2011-02-10	27.170	27.360	26.920	27.140	26.373	2,750,000
2011-02-09	27.730	27.730	27.220	27.370	26.597	3,047,900
2011-02-08	27.840	27.990	27.390	27.910	27.121	3,816,700
2011-02-07	27.240	27.850	27.210	27.740	26.956	2,901,600
2011-02-04	27.380	27.430	26.910	27.200	26.431	2,914,300
2011-02-03	26.700	27.400	26.460	27.290	26.519	3,479,100
2011-02-02	26.620	26.820	26.400	26.770	26.014	4,042,400
2011-02-01	26.590	27.220	26.130	26.750	25.994	6,211,900
2011-01-31	26.350	26.610	26.200	26.290	25.547	4,675,000
2011-01-28	27.090	27.350	26.240	26.320	25.576	3,592,800
2011-01-27	26.870	27.110	26.720	26.980	26.218	3,445,600

← NewerPage 66 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.