Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	48.930	49.230	47.920	48.000	47.605	2,104,800
2020-02-12	49.960	50.250	49.140	49.180	48.775	2,400,000
2020-02-11	50.840	51.000	49.440	49.500	49.093	1,202,800
2020-02-10	50.510	50.820	50.220	50.460	50.045	981,900
2020-02-07	50.300	51.160	50.090	50.750	50.332	1,410,800
2020-02-06	51.270	51.290	50.290	50.680	50.263	1,306,100
2020-02-05	51.200	51.530	50.660	50.930	50.511	3,244,600
2020-02-04	46.820	51.320	46.650	50.900	50.481	6,613,500
2020-02-03	46.210	46.920	46.060	46.290	45.909	1,647,400
2020-01-31	46.590	46.800	45.850	45.930	45.552	2,376,400
2020-01-30	46.520	47.180	45.480	46.930	46.544	2,313,700
2020-01-29	47.460	47.670	46.270	47.100	46.712	3,707,900
2020-01-28	44.980	46.120	44.720	45.700	45.324	2,433,900
2020-01-27	43.730	44.860	43.620	44.700	44.332	1,978,600
2020-01-24	45.340	45.340	44.250	44.700	44.332	1,019,000
2020-01-23	44.250	45.130	43.720	45.100	44.729	2,368,800
2020-01-22	45.270	45.400	44.560	44.580	44.213	1,079,600
2020-01-21	45.890	46.130	45.080	45.500	45.126	1,359,200
2020-01-17	46.250	46.660	45.950	46.120	45.741	1,583,800
2020-01-16	45.630	46.050	45.500	46.000	45.622	1,835,100
2020-01-15	45.040	45.440	44.970	45.340	44.967	969,600
2020-01-14	44.960	45.730	44.910	45.350	44.977	1,319,300
2020-01-13	44.580	45.200	44.110	45.040	44.669	1,549,600
2020-01-10	45.110	45.360	44.260	44.290	43.926	1,136,500
2020-01-09	44.390	45.290	43.980	45.150	44.779	1,444,300
2020-01-08	44.660	44.860	44.110	44.170	43.807	2,072,500
2020-01-07	44.350	44.960	44.140	44.760	44.392	1,024,500
2020-01-06	44.610	44.800	44.330	44.780	44.412	1,333,100
2020-01-03	44.830	45.250	44.500	44.740	44.372	1,670,600
2020-01-02	45.050	45.500	44.610	45.480	45.106	1,570,200
2019-12-31	44.530	44.760	44.190	44.600	44.233	1,050,200
2019-12-30	44.370	44.850	44.160	44.490	44.124	1,472,200
2019-12-27	45.060	45.150	44.190	44.360	43.995	978,900
2019-12-26	45.120	45.270	44.860	45.050	44.679	566,300
2019-12-24	45.740	45.740	44.970	45.040	44.669	361,000
2019-12-23	45.500	45.700	45.170	45.570	45.195	1,882,600
2019-12-20	45.010	45.410	44.780	45.200	44.828	3,439,400
2019-12-19	43.710	44.740	43.690	44.670	44.302	1,472,100
2019-12-18	44.430	44.500	42.930	43.820	43.459	2,328,200
2019-12-17	44.050	44.520	43.900	44.440	44.074	1,572,500
2019-12-16	43.750	44.660	43.750	44.080	43.717	3,646,200
2019-12-13	44.310	44.670	43.260	43.450	43.092	1,620,800
2019-12-12	43.800	44.490	43.690	44.410	44.045	1,913,600
2019-12-11	44.000	44.350	43.760	43.950	43.569	1,105,200
2019-12-10	44.400	44.570	44.080	44.140	43.757	1,739,200
2019-12-09	45.110	45.330	44.050	44.410	44.025	2,800,100
2019-12-06	45.500	45.890	45.090	45.170	44.778	1,905,000
2019-12-05	45.310	45.600	44.690	44.970	44.580	2,132,700
2019-12-04	45.490	46.120	45.010	45.040	44.649	1,617,800
2019-12-03	45.550	45.550	44.700	45.290	44.897	1,937,900
2019-12-02	46.620	46.790	45.940	46.040	45.640	1,809,200
2019-11-29	46.670	46.730	46.180	46.240	45.839	594,100
2019-11-27	47.000	47.250	46.450	46.730	46.324	870,300
2019-11-26	46.570	47.140	46.290	47.000	46.592	3,013,200
2019-11-25	46.550	46.990	46.310	46.660	46.255	1,447,700
2019-11-22	46.530	46.960	46.160	46.280	45.878	1,275,500
2019-11-21	45.980	46.420	45.770	46.220	45.819	1,323,400
2019-11-20	46.480	46.580	45.870	45.990	45.591	1,657,900
2019-11-19	46.900	47.060	46.490	46.620	46.215	1,178,200
2019-11-18	46.740	46.980	46.180	46.530	46.126	1,637,000

← NewerPage 29 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.