Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	45.200	45.360	44.820	44.860	44.453	717,600
2019-08-21	45.390	45.480	44.930	45.080	44.671	1,087,100
2019-08-20	44.980	45.050	44.180	44.760	44.354	1,300,900
2019-08-19	45.150	45.610	44.850	45.200	44.790	1,167,000
2019-08-16	43.810	44.460	43.550	44.360	43.958	3,261,200
2019-08-15	43.270	43.530	42.530	43.360	42.967	1,904,200
2019-08-14	44.550	44.660	43.000	43.180	42.788	1,833,000
2019-08-13	45.610	46.560	45.210	45.390	44.978	1,874,900
2019-08-12	46.320	46.350	45.330	45.390	44.978	1,126,500
2019-08-09	48.050	48.150	46.710	46.770	46.346	1,469,700
2019-08-08	47.490	48.320	47.410	48.250	47.813	968,200
2019-08-07	46.830	47.270	45.770	47.100	46.673	1,723,800
2019-08-06	47.150	47.520	46.570	47.480	47.050	1,412,400
2019-08-05	46.000	47.000	45.670	46.650	46.227	2,452,800
2019-08-02	47.970	47.970	46.840	47.030	46.604	1,449,400
2019-08-01	49.140	49.420	47.830	48.010	47.575	1,929,100
2019-07-31	50.120	50.280	48.970	49.300	48.853	1,698,800
2019-07-30	49.610	50.380	49.390	50.340	49.884	1,444,100
2019-07-29	49.870	50.230	49.710	49.860	49.408	1,264,300
2019-07-26	50.730	50.740	50.010	50.040	49.586	1,268,200
2019-07-25	52.120	52.120	50.510	50.790	50.329	2,127,900
2019-07-24	50.990	52.130	50.540	52.110	51.638	1,446,800
2019-07-23	50.330	51.130	49.950	51.050	50.587	1,817,600
2019-07-22	49.090	49.800	49.080	49.780	49.329	1,686,700
2019-07-19	49.250	49.750	48.890	49.140	48.694	2,483,300
2019-07-18	48.760	48.900	47.390	48.850	48.407	3,470,900
2019-07-17	52.500	53.000	48.870	48.880	48.437	6,683,700
2019-07-16	53.560	54.240	53.480	54.030	53.540	2,004,900
2019-07-15	53.360	53.710	52.980	53.430	52.946	1,014,700
2019-07-12	52.650	53.650	52.610	53.610	53.124	935,900
2019-07-11	52.330	52.630	51.990	52.520	52.044	1,327,200
2019-07-10	53.360	53.700	52.420	52.420	51.945	1,808,200
2019-07-09	52.250	53.480	52.240	53.340	52.856	1,312,200
2019-07-08	52.770	53.150	52.290	52.680	52.202	1,383,800
2019-07-05	52.480	53.170	51.930	53.150	52.668	679,600
2019-07-03	53.080	53.080	52.560	52.890	52.410	619,400
2019-07-02	53.120	53.120	52.600	52.870	52.391	1,145,500
2019-07-01	53.740	54.220	52.730	53.130	52.648	1,038,000
2019-06-28	52.060	53.060	51.870	53.040	52.559	2,563,100
2019-06-27	51.430	52.010	51.430	51.870	51.400	1,182,000
2019-06-26	51.710	51.740	51.340	51.390	50.924	1,195,700
2019-06-25	51.860	51.980	51.400	51.610	51.142	950,800
2019-06-24	51.750	52.190	51.570	51.810	51.340	1,146,500
2019-06-21	52.380	52.610	51.860	51.910	51.439	2,755,500
2019-06-20	51.640	52.510	51.490	52.470	51.994	1,435,300
2019-06-19	51.180	51.450	50.500	51.010	50.547	1,131,300
2019-06-18	49.600	51.030	49.600	50.970	50.508	1,250,100
2019-06-17	49.530	49.770	49.050	49.270	48.823	926,700
2019-06-14	49.580	49.750	49.070	49.450	49.002	1,152,000
2019-06-13	48.920	49.730	48.710	49.730	49.279	1,096,000
2019-06-12	48.420	48.910	48.250	48.750	48.288	907,700
2019-06-11	50.090	50.220	48.570	48.660	48.199	1,569,200
2019-06-10	49.630	50.240	49.510	49.570	49.100	1,010,700
2019-06-07	48.610	49.370	48.440	49.110	48.645	919,100
2019-06-06	48.510	48.660	47.820	48.380	47.922	874,200
2019-06-05	48.790	48.830	47.810	48.540	48.080	1,180,500
2019-06-04	46.910	48.440	46.910	48.390	47.932	1,444,900
2019-06-03	45.210	46.690	45.210	46.310	45.871	1,498,200
2019-05-31	45.620	45.770	45.180	45.300	44.871	1,620,100
2019-05-30	46.470	46.730	45.870	46.140	45.703	927,700

← NewerPage 31 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.