Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	20.490	20.910	20.370	20.820	20.214	3,789,700
2010-10-28	20.850	21.000	20.600	20.660	20.059	4,858,100
2010-10-27	20.460	20.790	20.370	20.760	20.156	3,303,500
2010-10-26	20.640	20.950	20.600	20.670	20.069	4,556,600
2010-10-25	21.140	21.320	20.830	20.830	20.224	3,121,400
2010-10-22	20.960	20.990	20.700	20.950	20.340	3,587,500
2010-10-21	20.970	21.340	20.750	20.960	20.350	6,128,500
2010-10-20	20.360	21.020	19.920	20.780	20.175	10,299,500
2010-10-19	20.810	21.560	20.680	20.940	20.331	7,672,900
2010-10-18	21.190	21.400	21.020	21.260	20.641	4,896,900
2010-10-15	21.600	21.670	21.330	21.510	20.884	4,729,400
2010-10-14	21.630	21.730	21.200	21.330	20.709	3,577,100
2010-10-13	21.640	21.810	21.440	21.640	21.010	3,125,400
2010-10-12	21.450	21.570	21.050	21.470	20.845	2,627,700
2010-10-11	21.700	21.800	21.450	21.500	20.874	3,324,600
2010-10-08	21.220	21.750	21.050	21.620	20.991	3,196,600
2010-10-07	21.700	21.700	20.960	21.210	20.593	3,763,500
2010-10-06	21.460	21.750	21.390	21.580	20.952	3,497,200
2010-10-05	20.980	21.650	20.860	21.520	20.894	4,966,900
2010-10-04	20.720	21.190	20.640	20.690	20.088	5,060,400
2010-10-01	20.790	20.890	20.420	20.750	20.146	3,958,400
2010-09-30	20.820	20.900	20.260	20.560	19.962	3,548,500
2010-09-29	20.660	20.760	20.350	20.680	20.078	5,595,700
2010-09-28	20.790	20.910	20.380	20.880	20.273	3,893,000
2010-09-27	20.670	20.790	20.420	20.760	20.156	4,248,100
2010-09-24	19.920	20.750	19.780	20.740	20.137	4,669,400
2010-09-23	19.940	20.050	19.550	19.600	19.030	4,395,600
2010-09-22	20.270	20.660	20.020	20.160	19.573	4,036,700
2010-09-21	20.030	20.690	19.840	20.290	19.700	7,093,500
2010-09-20	19.350	20.250	19.350	20.190	19.603	4,911,900
2010-09-17	19.350	19.400	18.900	19.220	18.661	6,032,300
2010-09-16	18.890	19.260	18.850	19.240	18.680	3,726,000
2010-09-15	18.770	18.990	18.660	18.910	18.360	1,899,600
2010-09-14	19.150	19.160	18.830	18.940	18.389	2,866,100
2010-09-13	18.990	19.300	18.940	19.180	18.622	3,420,100
2010-09-10	18.590	18.970	18.440	18.900	18.350	2,369,100
2010-09-09	18.890	18.990	18.390	18.600	18.059	2,013,700
2010-09-08	18.290	18.850	18.260	18.660	18.117	4,083,000
2010-09-07	18.710	18.800	18.030	18.240	17.690	3,426,500
2010-09-03	18.760	19.110	18.550	18.910	18.340	3,417,200
2010-09-02	18.280	18.440	18.150	18.410	17.855	3,199,700
2010-09-01	17.420	18.150	17.380	18.100	17.554	4,195,100
2010-08-31	17.740	17.740	16.910	17.070	16.555	6,137,600
2010-08-30	17.790	18.100	17.740	17.810	17.273	5,353,700
2010-08-27	17.590	17.900	17.220	17.860	17.321	5,333,000
2010-08-26	17.460	17.830	17.260	17.410	16.885	3,429,000
2010-08-25	17.210	17.470	16.850	17.360	16.836	3,616,700
2010-08-24	17.210	17.570	17.110	17.420	16.895	4,720,200
2010-08-23	18.050	18.050	17.300	17.420	16.895	7,136,300
2010-08-20	18.000	18.060	17.490	17.890	17.350	6,030,900
2010-08-19	18.400	18.800	18.000	18.150	17.603	5,601,000
2010-08-18	18.320	18.730	18.120	18.670	18.107	5,151,000
2010-08-17	18.120	18.730	18.000	18.370	17.816	6,272,700
2010-08-16	18.000	18.220	17.830	17.860	17.321	6,185,700
2010-08-13	18.360	18.700	18.150	18.160	17.612	6,845,100
2010-08-12	18.510	18.780	18.370	18.430	17.874	7,233,400
2010-08-11	19.590	19.590	18.590	18.970	18.398	8,175,300
2010-08-10	20.590	20.620	19.950	20.120	19.513	6,070,100
2010-08-09	21.030	21.100	20.610	20.980	20.347	3,523,600
2010-08-06	20.930	21.230	20.600	20.820	20.192	4,610,700

← NewerPage 68 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.