Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	71.110	72.240	70.710	71.320	70.954	814,000
2021-10-11	72.230	72.830	71.080	71.150	70.785	502,800
2021-10-08	72.530	73.410	71.880	72.010	71.640	835,900
2021-10-07	72.320	73.690	72.220	73.300	72.923	1,138,700
2021-10-06	69.660	71.860	68.920	71.740	71.371	1,124,300
2021-10-05	70.320	71.330	69.180	70.590	70.227	1,525,800
2021-10-04	70.710	71.950	69.720	70.040	69.680	1,145,600
2021-10-01	70.580	71.650	69.610	71.030	70.665	1,904,700
2021-09-30	71.980	72.380	69.770	69.810	69.451	1,231,400
2021-09-29	72.890	72.960	71.350	71.600	71.232	1,102,200
2021-09-28	72.780	73.400	71.660	72.300	71.929	974,300
2021-09-27	71.390	73.300	71.390	72.710	72.337	1,434,300
2021-09-24	70.910	71.760	70.910	71.080	70.715	990,400
2021-09-23	70.060	71.930	70.000	71.260	70.894	1,015,600
2021-09-22	68.470	70.300	68.470	69.660	69.302	1,087,400
2021-09-21	68.890	69.160	67.210	67.750	67.402	1,112,700
2021-09-20	66.670	68.690	66.400	68.600	68.248	1,754,800
2021-09-17	68.500	68.970	68.060	68.460	68.108	2,211,500
2021-09-16	70.610	70.800	68.610	68.630	68.277	1,010,400
2021-09-15	69.850	70.460	69.200	70.460	70.098	1,341,700
2021-09-14	71.160	71.330	69.630	69.840	69.481	1,243,000
2021-09-13	71.340	71.870	70.170	70.870	70.506	1,064,100
2021-09-10	71.890	71.970	70.510	70.550	70.188	1,349,100
2021-09-09	70.800	72.170	70.740	71.350	70.983	1,655,500
2021-09-08	71.010	71.490	70.500	71.200	70.814	1,215,200
2021-09-07	72.000	72.750	71.210	71.270	70.884	825,900
2021-09-03	73.010	73.160	72.370	72.550	72.157	658,500
2021-09-02	72.040	73.580	72.040	73.380	72.983	1,053,900
2021-09-01	72.700	72.970	71.450	71.940	71.550	946,600
2021-08-31	73.780	73.780	72.280	72.670	72.276	2,249,200
2021-08-30	73.070	73.070	71.920	71.940	71.550	852,200
2021-08-27	72.300	73.380	72.040	72.890	72.495	1,430,300
2021-08-26	73.320	73.500	71.700	71.740	71.351	879,900
2021-08-25	72.780	73.810	72.230	73.500	73.102	886,900
2021-08-24	71.570	73.030	71.570	72.610	72.217	736,500
2021-08-23	71.740	72.300	71.310	71.480	71.093	781,900
2021-08-20	69.860	71.030	69.500	70.960	70.576	1,270,000
2021-08-19	70.570	71.420	69.570	69.840	69.462	1,261,600
2021-08-18	71.750	72.500	71.310	71.420	71.033	621,800
2021-08-17	73.000	73.350	71.330	72.150	71.759	794,200
2021-08-16	73.390	74.440	72.600	73.590	73.191	703,600
2021-08-13	74.530	74.800	73.660	73.830	73.430	714,500
2021-08-12	74.250	74.730	73.670	74.320	73.917	720,500
2021-08-11	73.290	74.510	72.470	74.460	74.057	1,218,200
2021-08-10	72.140	73.780	72.050	73.240	72.843	1,142,200
2021-08-09	71.950	72.800	71.510	72.240	71.849	981,200
2021-08-06	72.330	72.790	71.520	72.610	72.217	981,300
2021-08-05	70.650	72.380	70.580	71.660	71.272	1,302,200
2021-08-04	70.620	72.250	70.100	70.100	69.720	1,847,800
2021-08-03	69.970	71.760	68.210	71.670	71.282	1,794,200
2021-08-02	69.610	72.310	69.600	69.690	69.313	1,703,900
2021-07-30	68.930	69.160	68.050	69.010	68.636	1,357,300
2021-07-29	69.500	69.560	67.140	69.290	68.915	1,385,400
2021-07-28	68.660	69.910	68.510	69.100	68.726	1,337,400
2021-07-27	67.720	69.120	67.340	68.660	68.288	736,700
2021-07-26	68.050	68.910	67.420	68.140	67.771	1,212,200
2021-07-23	68.660	68.910	67.620	68.030	67.662	711,600
2021-07-22	68.710	68.710	67.680	68.160	67.791	853,300
2021-07-21	67.800	69.050	67.660	68.660	68.288	941,500
2021-07-20	64.140	67.280	63.690	67.070	66.707	1,481,700

← NewerPage 22 of 79 · 4,730 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.