Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	26.770	26.840	25.420	25.820	25.625	1,695,100
2020-05-08	26.240	27.380	26.000	27.300	27.093	1,320,400
2020-05-07	25.600	26.660	25.440	25.680	25.486	1,455,900
2020-05-06	25.420	25.680	24.640	25.070	24.880	2,307,100
2020-05-05	26.060	26.880	25.260	25.300	25.108	1,752,700
2020-05-04	25.890	25.890	24.760	25.640	25.446	2,952,000
2020-05-01	25.610	26.390	25.370	26.220	26.021	2,524,700
2020-04-30	28.770	29.050	26.070	26.360	26.160	3,404,400
2020-04-29	30.000	30.690	29.610	30.020	29.793	1,576,400
2020-04-28	29.040	29.970	28.510	29.020	28.800	1,003,400
2020-04-27	27.220	28.380	26.990	28.160	27.947	1,377,300
2020-04-24	28.000	28.310	26.950	27.030	26.825	1,810,200
2020-04-23	27.090	28.160	26.880	27.820	27.609	2,053,300
2020-04-22	26.900	27.090	26.400	26.610	26.409	1,396,500
2020-04-21	25.680	26.380	25.550	26.150	25.952	1,295,200
2020-04-20	26.780	27.720	25.990	26.670	26.468	1,251,700
2020-04-17	26.050	27.840	26.020	27.750	27.540	2,383,200
2020-04-16	25.680	25.760	24.380	24.730	24.543	1,592,900
2020-04-15	26.520	26.810	25.220	25.890	25.694	1,304,700
2020-04-14	28.020	28.380	27.250	27.450	27.242	1,261,400
2020-04-13	29.420	29.600	26.720	27.440	27.232	1,282,600
2020-04-09	28.620	30.130	28.100	29.440	29.217	2,203,700
2020-04-08	27.140	28.210	26.720	27.890	27.679	1,997,000
2020-04-07	29.300	29.660	26.500	26.620	26.418	1,631,400
2020-04-06	26.560	27.830	26.180	27.340	27.133	2,532,600
2020-04-03	24.470	25.370	24.300	24.850	24.662	1,639,700
2020-04-02	24.360	26.660	23.850	24.500	24.315	2,204,700
2020-04-01	25.000	25.670	24.180	24.860	24.672	1,868,100
2020-03-31	27.110	28.460	26.390	26.670	26.468	1,876,200
2020-03-30	26.200	27.900	25.570	27.670	27.461	1,856,300
2020-03-27	27.750	28.560	26.450	26.690	26.488	2,040,200
2020-03-26	26.740	29.380	26.070	29.230	29.009	3,855,200
2020-03-25	23.850	27.280	23.550	26.030	25.833	5,285,400
2020-03-24	23.150	24.000	21.250	22.980	22.806	5,064,600
2020-03-23	22.010	22.980	20.260	21.660	21.496	3,778,500
2020-03-20	25.780	26.020	22.140	22.290	22.121	2,608,900
2020-03-19	24.910	26.260	22.050	25.450	25.257	3,548,800
2020-03-18	25.510	27.370	24.000	25.790	25.595	3,213,400
2020-03-17	27.390	28.130	23.290	28.100	27.887	3,305,800
2020-03-16	26.500	28.100	26.010	26.900	26.696	2,899,300
2020-03-13	26.900	29.140	26.070	29.120	28.900	3,710,200
2020-03-12	27.850	27.850	24.340	25.060	24.870	3,782,600
2020-03-11	32.730	33.200	30.070	30.240	29.991	3,079,700
2020-03-10	32.440	34.090	29.770	34.090	33.810	2,604,600
2020-03-09	32.840	33.390	30.000	31.030	30.775	3,038,800
2020-03-06	35.750	36.610	35.130	35.970	35.674	1,977,800
2020-03-05	39.480	39.670	36.880	37.170	36.864	1,882,100
2020-03-04	41.160	41.480	40.060	40.980	40.643	1,481,100
2020-03-03	41.680	42.820	40.480	40.500	40.167	1,861,800
2020-03-02	40.840	41.770	39.470	41.770	41.426	2,016,500
2020-02-28	39.350	40.600	38.410	40.600	40.266	2,953,300
2020-02-27	40.910	42.120	39.450	40.880	40.544	3,015,800
2020-02-26	43.580	43.580	41.630	41.850	41.506	2,520,100
2020-02-25	46.060	46.060	43.010	43.140	42.785	1,829,600
2020-02-24	45.850	46.250	45.570	45.880	45.502	1,335,100
2020-02-21	47.250	47.680	46.750	47.360	46.970	1,006,000
2020-02-20	47.020	47.850	46.960	47.630	47.238	1,050,400
2020-02-19	47.850	47.940	47.190	47.230	46.841	1,179,500
2020-02-18	47.660	48.020	47.480	47.640	47.248	1,906,200
2020-02-14	48.060	48.160	47.680	48.080	47.684	979,200

← NewerPage 28 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.