Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	21.250	21.460	21.080	21.360	20.716	2,159,000
2010-08-04	21.090	21.520	21.050	21.480	20.832	3,156,600
2010-08-03	21.250	21.320	20.910	21.090	20.454	2,254,800
2010-08-02	21.250	21.330	20.330	21.290	20.648	4,706,700
2010-07-30	20.260	20.860	20.230	20.760	20.134	3,719,800
2010-07-29	20.860	20.990	20.400	20.690	20.066	3,764,900
2010-07-28	20.710	20.970	20.390	20.630	20.008	4,993,000
2010-07-27	21.360	21.400	20.350	20.710	20.085	5,212,600
2010-07-26	20.940	21.210	20.650	21.170	20.532	4,436,300
2010-07-23	20.020	20.790	19.770	20.770	20.144	5,300,100
2010-07-22	19.850	20.370	19.790	20.220	19.610	7,457,900
2010-07-21	19.700	19.850	18.980	19.650	19.057	15,557,700
2010-07-20	17.160	18.190	17.100	18.080	17.535	4,220,500
2010-07-19	17.530	17.640	17.280	17.570	17.040	3,827,700
2010-07-16	18.090	18.140	17.290	17.340	16.817	5,450,000
2010-07-15	18.280	18.470	17.630	18.260	17.709	4,042,900
2010-07-14	18.250	18.500	17.900	18.250	17.700	4,227,700
2010-07-13	18.410	18.900	18.200	18.390	17.835	4,948,500
2010-07-12	17.800	18.030	17.480	17.680	17.147	3,938,100
2010-07-09	17.070	17.890	17.050	17.800	17.263	5,478,900
2010-07-08	17.120	17.300	16.660	17.040	16.526	5,085,500
2010-07-07	16.300	17.180	16.230	17.170	16.652	6,833,500
2010-07-06	16.410	16.740	16.020	16.280	15.789	6,067,200
2010-07-02	16.450	16.500	15.880	16.070	15.585	6,070,200
2010-07-01	16.870	17.000	16.100	16.370	15.876	10,953,700
2010-06-30	16.580	17.340	16.580	16.970	16.458	7,241,300
2010-06-29	18.250	18.280	16.710	16.800	16.293	14,341,800
2010-06-28	19.320	19.410	18.620	18.660	18.097	5,187,900
2010-06-25	18.720	19.310	18.570	19.310	18.728	7,394,000
2010-06-24	18.920	19.140	18.520	18.590	18.029	4,704,400
2010-06-23	19.350	19.380	18.820	19.020	18.446	4,751,900
2010-06-22	20.160	20.240	19.240	19.350	18.766	3,043,200
2010-06-21	20.500	20.650	19.900	20.010	19.407	3,101,700
2010-06-18	20.000	20.170	19.830	20.030	19.426	2,714,800
2010-06-17	20.150	20.160	19.560	19.950	19.348	2,818,900
2010-06-16	20.040	20.380	19.900	20.020	19.416	4,101,000
2010-06-15	19.610	20.280	19.550	20.240	19.630	3,652,400
2010-06-14	19.560	19.940	19.240	19.300	18.718	2,940,500
2010-06-11	18.960	19.510	18.960	19.460	18.873	3,341,800
2010-06-10	19.220	19.440	18.960	19.300	18.718	4,806,600
2010-06-09	19.150	19.340	18.530	18.680	18.117	5,996,600
2010-06-08	18.170	18.960	17.980	18.960	18.369	7,483,200
2010-06-07	19.000	19.040	18.150	18.210	17.642	6,047,700
2010-06-04	20.280	20.460	18.810	18.960	18.369	8,095,900
2010-06-03	20.570	20.850	20.220	20.650	20.006	3,577,100
2010-06-02	20.070	20.480	19.870	20.470	19.832	3,583,600
2010-06-01	20.310	20.680	19.870	19.890	19.270	4,448,800
2010-05-28	21.260	21.340	20.450	20.670	20.025	2,900,200
2010-05-27	21.030	21.280	20.640	21.260	20.597	4,226,000
2010-05-26	19.740	21.050	19.720	20.270	19.638	11,100,000
2010-05-25	19.210	19.760	18.890	19.520	18.911	11,333,100
2010-05-24	20.430	21.010	20.190	20.220	19.589	4,485,700
2010-05-21	19.040	20.760	18.890	20.570	19.929	10,697,400
2010-05-20	20.360	20.440	19.320	19.410	18.805	8,564,200
2010-05-19	21.290	21.590	20.630	21.070	20.413	4,890,300
2010-05-18	23.060	23.060	21.410	21.500	20.830	6,496,900
2010-05-17	22.550	22.900	21.380	21.950	21.266	7,337,500
2010-05-14	23.250	23.440	22.310	22.570	21.866	4,840,600
2010-05-13	24.040	24.080	23.390	23.530	22.796	2,850,300
2010-05-12	22.890	24.200	22.890	24.090	23.339	5,726,100

← NewerPage 69 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.