Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	64.340	64.800	63.280	63.550	63.206	1,395,600
2021-07-16	68.620	68.850	65.940	66.280	65.921	1,643,000
2021-07-15	65.760	67.690	65.760	66.900	66.538	1,225,700
2021-07-14	66.850	67.510	65.740	66.600	66.239	889,000
2021-07-13	67.720	68.050	66.660	66.690	66.329	675,700
2021-07-12	66.900	68.020	66.330	67.920	67.552	986,400
2021-07-09	67.460	68.380	67.270	67.700	67.333	845,200
2021-07-08	66.600	67.300	65.780	66.330	65.971	1,186,000
2021-07-07	66.860	68.010	66.360	67.830	67.463	1,323,900
2021-07-06	68.720	69.210	66.880	67.310	66.945	1,410,300
2021-07-02	69.200	69.320	68.470	69.040	68.666	708,600
2021-07-01	68.970	69.210	68.460	69.050	68.676	1,097,700
2021-06-30	67.270	68.960	67.260	68.770	68.398	1,074,000
2021-06-29	70.000	70.140	67.540	67.560	67.194	2,020,800
2021-06-28	66.970	67.430	66.070	67.200	66.836	875,200
2021-06-25	67.070	67.870	66.760	67.190	66.826	1,171,000
2021-06-24	66.470	67.010	65.650	66.700	66.339	821,000
2021-06-23	66.070	66.770	65.360	66.050	65.692	1,218,700
2021-06-22	66.050	66.120	64.890	65.590	65.235	952,200
2021-06-21	64.700	66.210	64.320	66.090	65.732	1,064,000
2021-06-18	64.560	64.750	63.700	63.840	63.494	3,221,200
2021-06-17	68.040	68.150	65.010	65.610	65.255	1,363,200
2021-06-16	68.240	68.790	67.390	67.810	67.443	1,201,400
2021-06-15	67.790	68.970	67.210	68.690	68.318	1,193,400
2021-06-14	67.970	68.190	66.600	67.150	66.786	1,031,400
2021-06-11	68.590	68.880	67.460	68.380	68.010	2,277,500
2021-06-10	69.700	69.700	67.810	68.220	67.851	906,300
2021-06-09	69.600	69.930	68.940	69.060	68.666	1,454,400
2021-06-08	70.000	70.680	69.470	70.280	69.879	1,280,200
2021-06-07	69.250	70.000	69.080	69.970	69.571	1,112,900
2021-06-04	68.750	69.270	68.150	69.100	68.706	1,098,900
2021-06-03	68.160	68.770	67.760	68.390	68.000	1,459,900
2021-06-02	69.230	69.230	67.880	68.550	68.159	1,181,500
2021-06-01	69.000	69.620	68.730	69.060	68.666	1,165,500
2021-05-28	68.520	68.890	68.110	68.470	68.079	996,800
2021-05-27	68.180	68.630	67.710	68.530	68.139	2,601,300
2021-05-26	66.920	67.650	66.600	67.430	67.045	1,337,700
2021-05-25	67.400	68.170	66.860	66.890	66.508	1,078,400
2021-05-24	67.170	67.640	66.670	67.410	67.025	814,700
2021-05-21	67.560	68.300	66.430	66.610	66.230	1,370,500
2021-05-20	66.660	67.420	66.190	67.170	66.787	843,400
2021-05-19	65.600	66.600	64.890	66.500	66.121	1,525,300
2021-05-18	68.310	68.550	66.330	66.380	66.001	1,201,500
2021-05-17	67.570	68.490	67.100	68.290	67.900	900,500
2021-05-14	67.230	68.230	66.910	67.990	67.602	1,262,400
2021-05-13	64.390	67.220	63.880	66.710	66.329	1,083,200
2021-05-12	66.930	67.320	64.150	64.310	63.943	1,315,400
2021-05-11	67.190	67.780	66.030	67.130	66.747	1,507,500
2021-05-10	68.390	69.160	67.940	68.050	67.662	1,052,500
2021-05-07	66.650	68.180	66.010	68.080	67.692	1,350,100
2021-05-06	66.100	67.350	65.850	67.310	66.926	1,492,500
2021-05-05	65.290	66.030	64.630	65.700	65.325	1,229,700
2021-05-04	65.360	65.780	64.340	65.500	65.126	1,253,800
2021-05-03	64.840	65.860	64.150	65.560	65.186	1,888,600
2021-04-30	63.100	64.490	62.910	64.240	63.874	1,761,700
2021-04-29	62.760	63.560	61.860	63.140	62.780	1,351,700
2021-04-28	61.000	61.900	60.750	61.750	61.398	1,388,100
2021-04-27	60.960	61.720	60.790	61.180	60.831	889,900
2021-04-26	60.790	61.350	60.790	60.900	60.553	757,000
2021-04-23	59.090	60.630	58.830	60.430	60.085	842,200

← NewerPage 23 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.