Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	21.630	23.000	21.630	22.640	21.934	5,640,200
2010-05-10	22.170	22.560	21.750	22.390	21.692	6,323,800
2010-05-07	22.490	22.490	20.220	20.380	19.745	15,769,500
2010-05-06	23.140	23.790	20.000	22.500	21.798	7,770,800
2010-05-05	22.590	23.360	22.110	23.270	22.544	6,890,300
2010-05-04	23.010	23.450	22.700	22.930	22.215	5,996,800
2010-05-03	23.000	23.550	22.940	23.490	22.758	4,452,500
2010-04-30	23.500	23.720	22.840	22.840	22.128	3,645,300
2010-04-29	23.910	24.200	23.440	23.520	22.787	3,294,300
2010-04-28	23.410	23.960	23.220	23.610	22.874	4,561,300
2010-04-27	24.450	24.450	23.120	23.250	22.525	7,465,500
2010-04-26	23.940	25.300	23.920	24.550	23.784	7,796,000
2010-04-23	24.310	24.330	23.480	23.850	23.106	6,921,100
2010-04-22	22.180	24.360	21.990	24.230	23.474	16,417,400
2010-04-21	21.660	22.170	21.580	21.600	20.926	5,674,800
2010-04-20	21.670	22.000	21.500	21.870	21.188	3,074,200
2010-04-19	21.750	21.890	21.090	21.560	20.888	4,019,700
2010-04-16	22.420	22.430	21.610	21.940	21.256	5,608,400
2010-04-15	22.480	22.710	22.270	22.330	21.634	4,808,700
2010-04-14	22.640	22.780	22.240	22.760	22.050	4,375,200
2010-04-13	22.490	22.660	22.370	22.550	21.847	3,279,000
2010-04-12	22.100	22.660	22.060	22.590	21.886	3,860,700
2010-04-09	22.230	22.300	21.670	22.090	21.401	3,119,400
2010-04-08	22.110	22.250	21.910	22.170	21.479	3,868,100
2010-04-07	21.450	22.270	21.250	22.180	21.488	9,652,500
2010-04-06	21.230	21.820	21.120	21.570	20.897	3,755,500
2010-04-05	21.540	21.610	21.160	21.330	20.665	4,915,300
2010-04-01	21.420	21.570	21.170	21.400	20.733	3,655,800
2010-03-31	21.480	21.590	21.180	21.230	20.568	3,694,400
2010-03-30	21.760	22.000	21.410	21.560	20.888	3,241,000
2010-03-29	21.840	21.950	21.490	21.700	21.023	4,055,400
2010-03-26	21.900	22.300	21.620	21.680	21.004	3,868,400
2010-03-25	22.530	22.560	21.730	21.770	21.091	4,974,900
2010-03-24	22.280	22.580	22.150	22.280	21.585	2,470,400
2010-03-23	22.280	22.470	22.070	22.450	21.750	3,108,600
2010-03-22	21.990	22.400	21.800	22.180	21.488	3,057,700
2010-03-19	22.210	22.970	22.070	22.210	21.517	5,674,600
2010-03-18	22.410	22.500	22.000	22.150	21.459	2,697,700
2010-03-17	22.520	22.780	22.230	22.530	21.827	3,061,300
2010-03-16	22.060	22.780	21.940	22.400	21.702	4,386,200
2010-03-15	22.170	22.200	21.610	22.050	21.362	3,048,600
2010-03-12	22.370	22.440	21.920	22.260	21.566	3,374,700
2010-03-11	21.680	22.340	21.300	22.250	21.556	3,904,800
2010-03-10	21.170	22.070	21.170	21.810	21.130	4,718,800
2010-03-09	21.130	21.960	21.010	21.620	20.926	7,801,800
2010-03-08	21.780	22.170	21.730	21.740	21.043	4,333,800
2010-03-05	21.200	21.840	21.200	21.810	21.110	4,573,900
2010-03-04	21.360	21.570	20.930	21.060	20.384	5,049,300
2010-03-03	20.920	21.450	20.760	21.240	20.559	4,626,900
2010-03-02	20.340	20.990	20.050	20.900	20.230	4,948,300
2010-03-01	20.000	20.310	19.820	20.210	19.562	4,400,400
2010-02-26	19.450	20.030	19.250	19.920	19.281	3,764,900
2010-02-25	19.150	19.500	18.970	19.450	18.826	4,472,200
2010-02-24	19.700	19.740	19.040	19.590	18.962	5,307,500
2010-02-23	19.850	20.170	19.370	19.530	18.904	3,461,200
2010-02-22	19.750	20.080	19.560	19.880	19.242	3,574,500
2010-02-19	19.580	19.940	19.400	19.680	19.049	3,683,500
2010-02-18	19.060	19.800	18.960	19.750	19.116	4,512,900
2010-02-17	19.150	19.280	18.910	19.060	18.449	2,858,800
2010-02-16	18.490	19.150	18.320	19.080	18.468	3,328,200

← NewerPage 70 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.