Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	32.330	34.630	32.200	34.070	33.849	2,266,100
2020-10-28	32.140	33.160	31.820	32.090	31.882	2,236,100
2020-10-27	33.760	34.010	32.940	32.950	32.736	1,903,800
2020-10-26	34.570	34.590	33.150	34.010	33.789	1,000,600
2020-10-23	35.260	35.770	34.970	35.190	34.961	1,321,600
2020-10-22	34.550	34.950	34.370	34.860	34.634	785,900
2020-10-21	34.700	35.010	34.420	34.530	34.306	947,600
2020-10-20	35.870	36.130	34.920	34.980	34.753	1,269,800
2020-10-19	36.500	36.590	35.280	35.490	35.260	771,700
2020-10-16	36.690	36.860	36.160	36.270	36.034	968,700
2020-10-15	35.570	36.450	35.110	36.340	36.104	1,257,300
2020-10-14	35.830	36.500	35.770	35.990	35.756	2,064,300
2020-10-13	36.460	36.600	35.670	35.990	35.756	648,700
2020-10-12	36.660	36.970	36.330	36.870	36.631	1,049,700
2020-10-09	37.490	37.660	36.690	36.760	36.521	887,700
2020-10-08	36.770	37.240	36.260	37.020	36.780	1,033,600
2020-10-07	36.210	36.590	35.920	36.440	36.203	1,454,400
2020-10-06	36.800	37.080	35.650	35.720	35.488	976,500
2020-10-05	36.260	36.730	36.040	36.400	36.164	669,200
2020-10-02	34.290	36.440	34.180	35.720	35.488	1,643,800
2020-10-01	35.630	36.550	34.780	35.110	34.882	1,580,200
2020-09-30	36.860	37.400	35.830	36.090	35.856	1,101,200
2020-09-29	36.570	37.090	36.420	36.770	36.531	968,200
2020-09-28	36.070	37.170	36.070	36.810	36.571	956,000
2020-09-25	34.280	35.510	34.230	35.270	35.041	819,700
2020-09-24	34.650	35.440	33.760	34.680	34.455	1,413,900
2020-09-23	35.800	36.330	34.770	34.800	34.574	1,184,900
2020-09-22	35.800	36.380	35.280	35.600	35.369	1,079,800
2020-09-21	36.560	36.740	35.230	35.670	35.438	1,530,600
2020-09-18	38.780	39.280	37.480	37.650	37.405	2,979,900
2020-09-17	39.050	39.500	38.600	39.110	38.856	1,599,800
2020-09-16	39.100	40.120	38.830	39.610	39.353	1,498,700
2020-09-15	39.390	39.590	38.770	39.070	38.816	922,900
2020-09-14	39.000	39.510	38.660	39.330	39.075	1,112,600
2020-09-11	38.630	39.160	38.400	38.740	38.488	1,214,200
2020-09-10	38.550	39.200	38.480	38.520	38.270	1,101,000
2020-09-09	38.570	38.940	38.190	38.530	38.260	1,029,000
2020-09-08	38.590	38.760	37.630	38.270	38.002	1,643,400
2020-09-04	39.790	40.050	38.690	38.940	38.667	1,417,500
2020-09-03	40.820	41.080	38.700	39.010	38.737	1,089,600
2020-09-02	39.500	40.670	39.410	40.610	40.325	1,611,100
2020-09-01	38.940	39.540	38.760	39.400	39.124	1,767,500
2020-08-31	40.000	40.000	39.250	39.430	39.154	1,364,300
2020-08-28	39.380	39.990	39.340	39.970	39.690	626,900
2020-08-27	38.840	39.900	38.840	39.320	39.044	850,900
2020-08-26	38.380	38.920	38.030	38.830	38.558	868,400
2020-08-25	39.630	39.720	38.460	38.660	38.389	706,900
2020-08-24	37.740	39.300	37.740	39.290	39.015	1,105,500
2020-08-21	37.280	37.730	37.260	37.600	37.336	1,070,400
2020-08-20	37.140	37.540	37.120	37.420	37.158	859,800
2020-08-19	37.290	38.160	37.070	37.710	37.446	1,071,000
2020-08-18	37.630	37.850	37.180	37.240	36.979	1,204,600
2020-08-17	38.730	38.890	37.710	37.840	37.575	1,611,200
2020-08-14	37.030	38.830	37.010	38.490	38.220	1,938,800
2020-08-13	37.690	38.280	37.220	37.390	37.128	727,400
2020-08-12	39.290	39.390	37.640	38.190	37.922	1,607,600
2020-08-11	39.950	40.350	38.540	38.680	38.409	1,627,500
2020-08-10	37.680	38.930	37.680	38.860	38.588	1,045,400
2020-08-07	36.980	37.610	36.780	37.580	37.317	990,300
2020-08-06	36.410	37.340	36.320	37.030	36.770	1,593,400

← NewerPage 26 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.