Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	18.610	18.670	18.000	18.320	17.732	6,119,700
2010-02-11	18.880	19.130	18.460	18.960	18.352	4,799,100
2010-02-10	18.860	19.030	18.290	18.880	18.274	6,767,500
2010-02-09	19.090	19.270	18.680	18.900	18.294	3,825,000
2010-02-08	18.840	19.240	18.360	18.710	18.110	4,947,400
2010-02-05	19.510	19.600	17.960	18.910	18.303	11,037,700
2010-02-04	20.210	20.210	19.400	19.560	18.933	6,589,400
2010-02-03	20.540	20.790	20.210	20.460	19.804	4,608,300
2010-02-02	20.780	21.260	20.450	20.680	20.017	7,153,800
2010-02-01	19.620	20.690	19.530	20.640	19.978	6,508,100
2010-01-29	19.660	19.960	19.050	19.530	18.904	6,786,800
2010-01-28	20.380	20.730	18.890	19.580	18.952	18,922,800
2010-01-27	20.470	21.150	20.360	21.000	20.326	5,865,400
2010-01-26	21.070	21.090	20.370	20.570	19.910	3,765,400
2010-01-25	21.640	21.840	20.840	21.130	20.452	6,112,300
2010-01-22	21.350	22.080	20.800	21.320	20.636	5,582,300
2010-01-21	22.310	22.430	21.370	21.430	20.743	4,666,300
2010-01-20	22.700	22.700	21.910	22.310	21.594	4,539,400
2010-01-19	22.090	23.460	21.790	22.980	22.243	8,277,200
2010-01-15	22.750	22.750	21.740	21.880	21.178	9,136,800
2010-01-14	20.960	23.060	20.580	22.790	22.059	17,621,700
2010-01-13	21.360	21.490	20.680	20.920	20.249	5,378,700
2010-01-12	21.250	21.560	20.910	21.330	20.646	4,849,100
2010-01-11	20.510	21.610	20.360	21.470	20.781	7,214,100
2010-01-08	20.100	20.420	19.970	20.380	19.726	4,104,000
2010-01-07	19.320	20.250	19.250	20.190	19.542	5,196,100
2010-01-06	18.710	19.420	18.710	19.330	18.710	5,598,300
2010-01-05	18.970	19.350	18.460	18.680	18.081	12,121,100
2010-01-04	18.930	19.180	18.660	19.040	18.429	3,630,600
2009-12-31	19.080	19.080	18.720	18.810	18.207	2,005,800
2009-12-30	18.900	19.100	18.900	19.020	18.410	1,542,700
2009-12-29	19.200	19.280	18.950	19.010	18.400	1,641,700
2009-12-28	19.450	19.540	19.120	19.250	18.632	1,943,100
2009-12-24	19.600	19.650	19.370	19.400	18.778	522,800
2009-12-23	19.330	19.650	19.330	19.550	18.923	2,302,700
2009-12-22	19.410	19.480	19.110	19.390	18.768	2,280,000
2009-12-21	18.760	19.420	18.750	19.270	18.652	5,485,000
2009-12-18	18.980	19.220	18.500	18.670	18.071	5,474,200
2009-12-17	19.370	19.440	18.980	18.980	18.371	2,049,600
2009-12-16	19.710	19.830	19.420	19.570	18.942	4,115,300
2009-12-15	19.870	20.190	19.640	19.720	19.087	1,875,800
2009-12-14	20.190	20.590	19.900	20.050	19.407	1,986,900
2009-12-11	19.580	20.000	19.530	19.880	19.242	2,816,000
2009-12-10	19.800	19.910	19.350	19.450	18.826	2,746,800
2009-12-09	19.570	19.770	19.370	19.620	18.991	2,361,200
2009-12-08	19.660	19.800	19.120	19.600	18.952	3,334,600
2009-12-07	20.240	20.290	19.670	19.730	19.078	3,160,400
2009-12-04	20.410	20.680	19.780	20.230	19.561	3,087,000
2009-12-03	20.630	20.670	20.060	20.110	19.445	2,308,900
2009-12-02	20.500	20.750	20.280	20.620	19.938	2,936,200
2009-12-01	20.380	20.750	20.050	20.450	19.774	3,267,100
2009-11-30	19.960	20.100	19.750	20.050	19.387	3,101,900
2009-11-27	19.840	20.300	19.640	20.080	19.416	1,810,600
2009-11-25	20.430	20.770	20.300	20.730	20.045	2,369,100
2009-11-24	20.100	20.420	19.980	20.370	19.696	3,426,900
2009-11-23	19.900	20.210	19.750	20.090	19.426	3,788,200
2009-11-20	20.000	20.010	19.410	19.640	18.991	5,398,400
2009-11-19	19.950	20.270	19.360	20.180	19.513	4,325,100
2009-11-18	20.270	20.380	20.060	20.230	19.561	2,327,100
2009-11-17	20.240	20.460	19.940	20.400	19.725	2,146,200

← NewerPage 71 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.