Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	36.400	36.920	35.960	36.500	36.244	1,298,300
2020-08-04	35.800	36.300	35.590	35.910	35.658	1,223,000
2020-08-03	34.970	36.000	34.000	35.900	35.648	1,410,000
2020-07-31	35.710	35.710	34.180	34.940	34.695	1,805,900
2020-07-30	34.470	37.090	34.300	35.140	34.894	2,209,900
2020-07-29	34.270	34.460	34.060	34.270	34.030	1,043,200
2020-07-28	34.090	34.520	33.960	34.200	33.960	907,100
2020-07-27	34.180	34.520	33.670	34.180	33.940	737,500
2020-07-24	34.730	34.990	34.280	34.350	34.109	1,251,900
2020-07-23	34.000	35.000	33.920	34.610	34.367	1,010,200
2020-07-22	33.690	34.540	33.350	34.350	34.109	730,000
2020-07-21	33.330	34.470	33.150	34.010	33.772	1,913,100
2020-07-20	33.500	33.500	32.450	32.990	32.759	1,228,300
2020-07-17	33.600	33.800	33.050	33.440	33.206	971,400
2020-07-16	33.210	34.010	32.600	33.510	33.275	782,300
2020-07-15	33.480	33.910	33.070	33.660	33.424	1,282,400
2020-07-14	31.800	32.890	31.540	32.610	32.381	951,900
2020-07-13	31.560	32.640	30.900	32.030	31.805	1,501,700
2020-07-10	30.340	31.330	30.150	31.060	30.842	1,778,500
2020-07-09	31.370	31.690	30.060	30.130	29.919	1,708,100
2020-07-08	31.420	31.990	31.130	31.710	31.488	1,085,900
2020-07-07	32.740	32.900	31.450	31.490	31.269	1,034,200
2020-07-06	33.360	33.750	32.650	33.220	32.987	971,300
2020-07-02	32.830	33.700	32.360	32.450	32.223	1,007,100
2020-07-01	33.050	33.750	31.850	31.920	31.696	1,491,900
2020-06-30	33.010	33.410	32.540	32.910	32.679	1,513,900
2020-06-29	32.780	33.610	32.190	33.370	33.136	1,322,100
2020-06-26	32.610	32.730	31.290	31.860	31.637	2,849,000
2020-06-25	32.020	33.090	31.710	33.000	32.769	1,273,600
2020-06-24	33.090	33.330	32.130	32.430	32.203	1,653,900
2020-06-23	34.370	34.610	33.850	33.980	33.742	1,464,400
2020-06-22	34.130	34.390	33.400	34.090	33.851	1,753,500
2020-06-19	35.870	35.960	33.920	34.510	34.268	4,112,800
2020-06-18	34.000	35.560	33.830	35.010	34.765	1,288,200
2020-06-17	34.800	35.130	34.340	34.590	34.348	1,096,700
2020-06-16	35.980	36.240	33.990	34.980	34.735	1,348,900
2020-06-15	32.100	34.410	32.030	33.840	33.603	1,804,500
2020-06-12	33.750	34.250	32.510	34.150	33.911	3,202,100
2020-06-11	32.500	33.080	31.560	31.630	31.408	2,528,100
2020-06-10	37.880	38.000	35.340	35.360	35.092	2,114,900
2020-06-09	38.380	39.230	37.780	38.510	38.218	1,584,200
2020-06-08	41.090	41.380	40.090	40.550	40.243	2,392,100
2020-06-05	39.290	40.420	38.390	39.120	38.824	2,882,800
2020-06-04	34.770	36.990	34.040	36.970	36.690	2,247,300
2020-06-03	32.960	34.910	32.790	34.740	34.477	1,820,100
2020-06-02	31.830	32.650	31.550	31.900	31.658	1,734,000
2020-06-01	30.880	31.710	30.730	31.550	31.311	1,239,700
2020-05-29	30.420	31.340	29.770	30.970	30.736	2,788,200
2020-05-28	32.040	32.130	30.650	31.020	30.785	2,147,300
2020-05-27	31.190	31.920	30.180	31.450	31.212	2,211,300
2020-05-26	28.500	30.640	28.440	30.020	29.793	2,080,500
2020-05-22	27.350	27.350	26.420	26.910	26.706	936,700
2020-05-21	27.310	27.750	26.910	26.950	26.746	1,228,400
2020-05-20	26.880	27.670	26.880	27.330	27.123	1,032,500
2020-05-19	27.140	27.540	26.330	26.490	26.289	975,000
2020-05-18	25.730	27.540	25.470	27.190	26.984	2,208,700
2020-05-15	23.580	24.510	23.320	24.200	24.017	1,519,600
2020-05-14	22.750	24.100	21.920	23.970	23.789	1,679,500
2020-05-13	24.480	24.530	23.130	23.380	23.203	1,588,400
2020-05-12	26.180	26.500	24.830	24.840	24.652	1,381,700

← NewerPage 27 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.