Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	48.500	49.940	45.610	45.890	45.611	2,088,300
2021-01-26	50.480	50.650	49.350	49.590	49.288	2,300,700
2021-01-25	49.270	50.460	48.800	49.960	49.656	2,005,100
2021-01-22	48.730	49.910	48.130	49.730	49.428	1,131,500
2021-01-21	49.280	49.910	48.860	49.160	48.861	694,100
2021-01-20	49.590	49.900	49.290	49.630	49.328	603,200
2021-01-19	49.520	50.090	49.090	49.370	49.070	687,100
2021-01-15	49.700	49.950	48.740	48.940	48.642	968,500
2021-01-14	49.360	50.860	49.210	50.190	49.885	1,056,500
2021-01-13	49.500	49.650	48.180	48.940	48.642	772,600
2021-01-12	48.640	50.320	48.220	49.750	49.447	1,160,600
2021-01-11	47.710	48.880	47.600	48.590	48.295	1,153,500
2021-01-08	48.700	48.840	47.370	48.420	48.126	702,700
2021-01-07	47.040	48.930	46.700	48.800	48.503	1,319,500
2021-01-06	47.460	48.320	47.060	47.600	47.311	1,253,100
2021-01-05	46.570	47.400	46.450	47.030	46.744	1,047,200
2021-01-04	48.160	48.470	46.100	46.380	46.098	975,200
2020-12-31	48.360	48.420	47.880	48.330	48.036	470,900
2020-12-30	47.550	48.810	47.510	48.440	48.145	822,100
2020-12-29	47.990	48.010	46.960	47.510	47.221	654,100
2020-12-28	48.360	48.950	47.560	47.700	47.410	559,800
2020-12-24	48.440	48.500	47.870	48.070	47.778	197,500
2020-12-23	47.170	48.620	47.170	48.310	48.016	722,900
2020-12-22	47.170	47.490	46.800	46.820	46.535	707,300
2020-12-21	46.490	47.460	46.000	47.120	46.833	925,000
2020-12-18	46.820	47.590	46.740	47.370	47.082	2,240,500
2020-12-17	46.940	47.280	46.670	46.990	46.704	800,900
2020-12-16	48.130	48.130	46.710	46.740	46.456	1,071,800
2020-12-15	47.030	48.110	46.510	48.060	47.768	961,200
2020-12-14	48.200	48.250	46.720	46.740	46.456	1,009,900
2020-12-11	47.770	48.050	47.100	47.630	47.340	921,900
2020-12-10	47.290	48.210	47.180	48.030	47.738	1,365,600
2020-12-09	48.380	48.810	47.970	48.070	47.758	1,061,200
2020-12-08	47.300	48.240	47.300	48.160	47.847	1,079,600
2020-12-07	47.590	47.830	47.180	47.700	47.390	1,168,600
2020-12-04	47.500	48.140	47.340	47.800	47.490	1,000,100
2020-12-03	46.330	47.980	46.130	47.320	47.013	1,258,400
2020-12-02	45.200	46.450	44.720	46.130	45.830	930,700
2020-12-01	46.380	46.720	45.600	45.630	45.334	1,292,500
2020-11-30	46.430	46.900	45.000	45.100	44.807	1,653,200
2020-11-27	47.380	47.520	46.640	46.870	46.566	627,500
2020-11-25	48.540	48.540	46.920	47.200	46.893	1,206,400
2020-11-24	47.490	48.960	47.050	48.490	48.175	1,365,000
2020-11-23	45.270	46.730	45.150	46.470	46.168	1,065,900
2020-11-20	45.190	45.210	44.340	44.810	44.519	1,145,700
2020-11-19	45.340	45.520	44.730	45.450	45.155	829,700
2020-11-18	46.000	46.900	45.710	46.010	45.711	959,600
2020-11-17	45.970	46.440	45.060	45.600	45.304	1,621,900
2020-11-16	45.000	45.770	44.190	45.760	45.463	1,728,900
2020-11-13	42.110	43.690	42.000	43.530	43.247	817,500
2020-11-12	41.240	42.530	41.010	41.550	41.280	1,213,800
2020-11-11	43.880	43.920	41.710	41.850	41.578	1,385,800
2020-11-10	42.770	44.290	42.490	43.890	43.605	1,311,000
2020-11-09	43.760	45.020	42.000	42.490	42.214	3,750,900
2020-11-06	38.520	39.150	38.410	38.830	38.578	850,300
2020-11-05	38.230	39.020	38.230	38.770	38.518	1,267,200
2020-11-04	38.840	39.720	37.820	38.060	37.813	1,440,800
2020-11-03	38.360	39.800	38.070	39.440	39.184	1,525,300
2020-11-02	36.310	37.820	35.990	37.720	37.475	1,554,400
2020-10-30	34.130	35.810	34.130	35.800	35.568	2,022,600

← NewerPage 25 of 79 · 4,731 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.