Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	26.160	27.040	25.800	26.670	25.916	8,315,300
2011-01-25	26.950	27.090	26.310	27.070	26.305	6,075,300
2011-01-24	26.670	27.200	26.340	27.140	26.373	4,568,100
2011-01-21	26.220	26.780	26.190	26.630	25.878	4,746,600
2011-01-20	25.510	26.360	25.470	26.050	25.314	5,685,300
2011-01-19	25.940	26.140	25.370	25.460	24.741	3,087,100
2011-01-18	25.310	26.080	25.300	26.010	25.275	4,135,300
2011-01-14	25.070	25.380	24.840	25.340	24.624	2,288,800
2011-01-13	24.940	25.200	24.770	25.200	24.488	2,642,100
2011-01-12	24.640	25.070	24.560	24.920	24.216	3,104,400
2011-01-11	24.440	24.540	24.160	24.340	23.652	1,512,400
2011-01-10	23.970	24.360	23.800	24.330	23.643	1,568,800
2011-01-07	24.490	24.750	24.170	24.190	23.507	2,486,200
2011-01-06	24.250	24.680	24.250	24.460	23.769	2,610,400
2011-01-05	23.530	24.310	23.500	24.290	23.604	2,477,900
2011-01-04	24.000	24.160	23.560	23.750	23.079	3,794,400
2011-01-03	23.860	24.300	23.770	24.010	23.332	2,812,500
2010-12-31	23.540	23.870	23.410	23.640	22.972	1,457,800
2010-12-30	23.580	23.710	23.440	23.570	22.904	1,249,800
2010-12-29	23.990	23.990	23.560	23.640	22.972	1,798,900
2010-12-28	24.000	24.000	23.560	23.890	23.215	1,646,900
2010-12-27	23.650	24.020	23.570	23.980	23.302	1,309,900
2010-12-23	23.290	23.900	23.250	23.840	23.166	2,074,200
2010-12-22	23.500	23.500	23.220	23.310	22.651	2,833,800
2010-12-21	23.670	23.840	23.480	23.490	22.826	2,166,600
2010-12-20	23.340	23.760	23.270	23.590	22.923	2,016,300
2010-12-17	23.400	23.570	23.210	23.290	22.632	2,878,400
2010-12-16	23.560	23.700	23.250	23.350	22.690	2,135,400
2010-12-15	23.810	23.880	23.400	23.470	22.807	2,601,000
2010-12-14	23.680	24.180	23.660	23.890	23.215	2,503,200
2010-12-13	23.520	23.950	23.480	23.660	22.991	3,822,800
2010-12-10	23.190	23.600	23.000	23.400	22.739	3,229,400
2010-12-09	23.210	23.210	22.900	23.090	22.438	3,402,200
2010-12-08	23.230	23.370	22.960	23.080	22.428	2,251,400
2010-12-07	23.720	23.810	23.140	23.150	22.476	3,765,200
2010-12-06	23.550	23.590	23.170	23.230	22.554	4,188,900
2010-12-03	23.270	23.760	23.120	23.700	23.010	2,407,500
2010-12-02	22.960	23.640	22.840	23.400	22.719	4,114,800
2010-12-01	22.900	23.290	22.690	22.980	22.311	5,629,500
2010-11-30	21.960	22.470	21.910	22.360	21.709	3,818,000
2010-11-29	21.940	22.400	21.850	22.350	21.700	2,845,100
2010-11-26	22.090	22.380	21.780	22.060	21.418	984,400
2010-11-24	21.730	22.510	21.690	22.440	21.787	3,081,000
2010-11-23	21.720	21.720	21.390	21.530	20.904	2,715,300
2010-11-22	21.410	21.770	21.300	21.730	21.098	2,617,000
2010-11-19	21.410	21.620	21.350	21.600	20.972	2,897,400
2010-11-18	21.240	21.540	21.050	21.480	20.855	2,897,400
2010-11-17	20.840	21.200	20.740	20.920	20.311	2,613,800
2010-11-16	20.990	21.260	20.730	20.840	20.234	3,219,300
2010-11-15	21.400	21.530	21.150	21.150	20.535	3,659,200
2010-11-12	21.720	21.950	21.130	21.360	20.739	5,074,800
2010-11-11	22.040	22.110	21.810	21.870	21.234	3,067,200
2010-11-10	22.380	22.500	21.890	22.220	21.574	3,984,000
2010-11-09	22.740	22.810	22.310	22.440	21.787	3,123,700
2010-11-08	22.480	22.730	22.230	22.730	22.069	3,906,400
2010-11-05	22.260	22.900	22.110	22.610	21.952	4,173,400
2010-11-04	21.950	22.360	21.730	22.190	21.544	2,945,400
2010-11-03	21.410	21.890	21.300	21.620	20.991	4,300,900
2010-11-02	21.010	21.490	21.000	21.430	20.807	4,015,900
2010-11-01	21.000	21.250	20.590	20.780	20.175	2,363,700

← NewerPage 67 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.