Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	46.720	47.230	46.390	47.060	46.652	1,482,600
2019-11-14	46.100	46.480	46.070	46.340	45.938	1,584,900
2019-11-13	46.090	46.510	45.720	46.250	45.849	1,625,800
2019-11-12	45.980	46.810	45.960	46.410	46.007	1,272,300
2019-11-11	46.140	46.630	45.910	46.160	45.759	1,021,200
2019-11-08	46.960	46.960	46.310	46.610	46.205	1,322,300
2019-11-07	47.260	47.850	46.980	47.130	46.721	1,295,200
2019-11-06	47.290	47.440	46.460	46.930	46.523	1,498,400
2019-11-05	48.320	48.420	47.060	47.300	46.889	1,563,400
2019-11-04	47.760	48.340	47.750	48.170	47.752	1,653,900
2019-11-01	46.690	47.410	46.390	47.200	46.790	2,757,800
2019-10-31	46.350	46.570	45.370	46.090	45.690	1,111,600
2019-10-30	47.040	47.040	46.160	46.680	46.275	1,104,700
2019-10-29	46.850	47.640	46.670	47.110	46.701	1,333,900
2019-10-28	47.690	48.030	47.030	47.030	46.622	1,144,100
2019-10-25	46.610	47.470	46.570	47.260	46.850	999,200
2019-10-24	46.900	46.980	46.270	46.750	46.344	1,276,700
2019-10-23	46.670	46.940	46.380	46.790	46.384	1,275,800
2019-10-22	46.260	47.000	45.940	46.640	46.235	2,488,600
2019-10-21	46.350	47.230	46.090	47.210	46.800	2,125,800
2019-10-18	47.750	48.100	46.000	46.010	45.611	2,459,500
2019-10-17	47.200	49.420	47.200	47.750	47.336	3,107,600
2019-10-16	50.430	51.190	50.220	50.470	50.032	2,012,900
2019-10-15	49.710	50.960	49.430	50.630	50.191	1,294,500
2019-10-14	48.670	49.640	48.490	49.550	49.120	1,160,700
2019-10-11	48.360	49.790	48.360	48.860	48.436	1,271,200
2019-10-10	46.920	47.760	46.780	47.460	47.048	1,091,100
2019-10-09	46.950	47.030	46.550	46.760	46.354	1,032,300
2019-10-08	46.900	47.270	46.310	46.340	45.938	1,248,700
2019-10-07	47.550	48.250	47.230	47.590	47.177	995,200
2019-10-04	47.290	47.660	46.980	47.550	47.137	639,900
2019-10-03	46.580	47.270	45.660	47.260	46.850	813,200
2019-10-02	47.230	47.440	46.050	46.700	46.295	1,186,700
2019-10-01	49.370	49.800	47.690	47.900	47.484	982,600
2019-09-30	49.350	49.620	48.660	48.960	48.535	1,542,000
2019-09-27	50.200	50.510	49.040	49.200	48.773	1,418,100
2019-09-26	50.960	51.000	50.160	50.380	49.943	893,600
2019-09-25	50.690	51.220	50.340	51.030	50.587	1,048,200
2019-09-24	50.830	51.230	50.070	50.590	50.151	1,553,900
2019-09-23	50.570	51.040	49.930	50.740	50.300	1,297,000
2019-09-20	51.830	51.830	50.720	50.930	50.488	2,182,300
2019-09-19	52.320	52.530	51.380	51.430	50.984	896,000
2019-09-18	52.560	52.700	51.640	52.290	51.836	1,311,500
2019-09-17	52.400	52.870	51.930	52.840	52.381	1,656,000
2019-09-16	51.420	52.630	51.130	52.600	52.143	1,956,300
2019-09-13	51.280	52.120	51.110	51.400	50.954	1,125,500
2019-09-12	51.170	51.340	49.820	50.890	50.448	1,374,600
2019-09-11	50.250	51.320	49.060	51.180	50.716	2,188,400
2019-09-10	47.930	50.250	47.840	50.230	49.775	2,185,300
2019-09-09	46.660	48.050	46.530	47.950	47.515	2,031,100
2019-09-06	46.550	46.780	46.220	46.480	46.059	1,272,500
2019-09-05	45.000	46.460	45.000	46.290	45.870	1,771,700
2019-09-04	44.280	44.610	43.910	44.450	44.047	1,113,800
2019-09-03	44.550	44.580	43.260	43.640	43.244	1,433,300
2019-08-30	44.860	45.480	44.850	45.000	44.592	1,422,700
2019-08-29	44.000	44.730	43.920	44.590	44.186	758,200
2019-08-28	42.690	43.490	42.300	43.400	43.007	844,000
2019-08-27	43.500	43.550	42.720	42.770	42.382	911,300
2019-08-26	43.680	43.750	42.820	43.310	42.917	1,201,700
2019-08-23	44.410	44.700	42.870	43.070	42.679	1,473,000

← NewerPage 30 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.