Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	59.370	59.930	58.620	59.090	58.753	897,400
2021-04-21	57.740	59.360	57.520	59.200	58.862	1,173,300
2021-04-20	58.560	58.860	57.320	58.220	57.888	1,664,900
2021-04-19	60.000	60.000	58.450	59.060	58.723	1,335,700
2021-04-16	58.490	58.780	57.780	58.540	58.206	924,900
2021-04-15	58.600	58.990	57.710	57.930	57.600	954,100
2021-04-14	58.100	59.310	58.100	58.570	58.236	904,200
2021-04-13	58.040	58.240	56.900	57.910	57.580	972,600
2021-04-12	58.120	58.470	57.410	58.430	58.097	556,700
2021-04-09	58.000	58.450	57.290	58.380	58.047	935,600
2021-04-08	58.740	58.750	57.260	57.890	57.560	1,441,700
2021-04-07	57.060	57.120	56.520	57.070	56.744	691,100
2021-04-06	57.120	57.920	56.800	56.880	56.556	953,300
2021-04-05	57.480	58.020	57.260	57.560	57.232	772,900
2021-04-01	55.990	57.060	55.790	57.030	56.705	926,900
2021-03-31	56.500	57.230	55.840	56.080	55.760	1,294,000
2021-03-30	54.220	55.540	53.780	55.290	54.975	1,222,100
2021-03-29	54.610	55.430	53.820	53.960	53.652	1,036,000
2021-03-26	54.500	54.740	53.650	54.700	54.388	898,800
2021-03-25	52.180	54.290	51.720	54.170	53.861	869,200
2021-03-24	52.980	54.190	52.560	52.570	52.270	744,100
2021-03-23	53.880	54.290	51.920	52.180	51.882	1,122,800
2021-03-22	54.950	55.220	53.640	54.420	54.110	816,300
2021-03-19	55.080	55.800	53.480	55.310	54.995	1,909,100
2021-03-18	55.400	57.040	55.150	55.350	55.034	1,305,400
2021-03-17	54.140	55.630	53.900	55.430	55.114	1,078,000
2021-03-16	55.140	55.140	53.480	53.910	53.602	869,000
2021-03-15	55.430	55.500	54.250	55.300	54.985	1,110,500
2021-03-12	53.560	55.700	53.490	55.060	54.746	3,821,900
2021-03-11	52.720	54.160	52.650	53.220	52.916	1,251,900
2021-03-10	51.030	52.980	51.030	52.750	52.429	915,100
2021-03-09	52.740	52.740	50.940	50.990	50.680	971,500
2021-03-08	52.330	53.290	51.730	52.120	51.803	1,187,900
2021-03-05	50.810	52.170	48.830	51.910	51.594	990,500
2021-03-04	51.170	51.460	48.830	50.000	49.696	1,175,800
2021-03-03	51.400	52.540	51.040	51.070	50.759	1,150,000
2021-03-02	51.340	51.860	51.090	51.430	51.117	802,000
2021-03-01	51.370	52.070	51.000	51.560	51.246	1,097,800
2021-02-26	50.430	51.040	49.380	50.340	50.034	1,564,900
2021-02-25	53.300	53.680	50.370	50.570	50.262	1,151,600
2021-02-24	52.020	53.910	52.020	53.480	53.155	1,002,300
2021-02-23	50.820	52.210	50.150	52.200	51.883	1,293,600
2021-02-22	50.500	51.680	50.290	50.610	50.302	1,412,200
2021-02-19	49.490	50.850	49.480	50.810	50.501	1,259,800
2021-02-18	50.260	50.330	49.000	49.030	48.732	873,200
2021-02-17	51.340	51.340	50.610	50.780	50.471	1,141,900
2021-02-16	50.910	51.440	50.670	51.300	50.988	771,800
2021-02-12	50.360	51.130	50.360	50.890	50.581	817,300
2021-02-11	49.440	50.670	49.260	50.640	50.332	1,087,800
2021-02-10	49.340	49.640	48.570	49.320	49.020	718,600
2021-02-09	49.400	49.910	49.050	49.280	48.980	547,000
2021-02-08	48.500	49.810	48.500	49.740	49.438	987,800
2021-02-05	47.890	48.520	47.420	48.060	47.768	944,000
2021-02-04	46.440	47.470	46.390	47.280	46.992	1,046,400
2021-02-03	45.600	46.470	45.360	46.300	46.018	652,600
2021-02-02	45.990	46.640	45.680	45.900	45.621	978,300
2021-02-01	45.700	45.700	44.360	45.340	45.064	1,065,400
2021-01-29	46.610	46.760	45.160	45.260	44.985	1,430,100
2021-01-28	46.040	47.520	46.000	46.910	46.625	1,447,800
2021-01-27	48.500	49.940	45.610	45.890	45.611	2,088,300

← NewerPage 24 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.