Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	46.620	46.670	46.000	46.450	46.010	921,800
2019-05-28	47.600	47.740	46.720	46.790	46.347	1,402,800
2019-05-24	47.760	48.000	47.260	47.560	47.109	1,113,500
2019-05-23	47.970	47.990	46.510	47.430	46.981	2,951,100
2019-05-22	49.270	49.310	48.510	48.700	48.239	1,314,300
2019-05-21	49.130	49.920	48.890	49.420	48.952	1,400,500
2019-05-20	48.700	49.080	48.420	48.640	48.179	1,417,200
2019-05-17	50.450	50.450	49.070	49.100	48.635	1,532,700
2019-05-16	50.290	51.230	50.190	50.980	50.497	1,087,100
2019-05-15	49.590	50.420	48.980	50.090	49.615	1,279,400
2019-05-14	49.350	50.540	49.130	50.090	49.615	1,895,300
2019-05-13	50.150	50.550	48.640	49.100	48.635	1,588,800
2019-05-10	50.500	51.640	50.010	51.490	51.002	1,309,800
2019-05-09	51.170	51.220	50.390	50.840	50.358	1,564,900
2019-05-08	51.830	52.350	51.610	51.740	51.250	1,409,100
2019-05-07	52.450	52.680	51.350	51.760	51.270	1,375,800
2019-05-06	52.310	53.340	51.870	53.190	52.686	1,402,300
2019-05-03	52.740	53.350	52.570	53.300	52.795	1,116,300
2019-05-02	52.810	53.090	52.320	52.490	51.993	1,125,700
2019-05-01	53.190	53.740	52.840	52.860	52.359	1,408,200
2019-04-30	53.440	53.620	52.430	53.000	52.498	1,879,100
2019-04-29	53.650	54.000	53.340	53.490	52.983	998,200
2019-04-26	53.400	53.810	53.270	53.600	53.092	1,281,400
2019-04-25	53.730	53.900	53.090	53.340	52.835	1,577,300
2019-04-24	54.550	54.840	54.180	54.230	53.716	1,938,500
2019-04-23	54.320	54.640	53.850	54.280	53.766	1,909,200
2019-04-22	54.810	55.070	53.820	53.920	53.409	1,715,100
2019-04-18	54.380	55.190	53.520	55.150	54.628	3,600,700
2019-04-17	55.020	58.000	54.020	54.230	53.716	5,908,600
2019-04-16	51.710	52.380	51.660	52.140	51.646	2,430,300
2019-04-15	51.690	51.780	51.130	51.410	50.923	1,518,200
2019-04-12	51.330	51.730	51.310	51.640	51.151	1,402,700
2019-04-11	50.560	51.030	50.550	50.770	50.289	1,264,100
2019-04-10	50.340	50.500	49.890	50.460	49.982	1,137,100
2019-04-09	51.000	51.120	50.380	50.440	49.962	1,223,700
2019-04-08	51.170	51.590	51.000	51.500	51.012	1,742,500
2019-04-05	51.170	51.610	51.090	51.460	50.972	1,815,000
2019-04-04	50.500	51.490	50.490	51.130	50.646	1,045,500
2019-04-03	51.100	51.300	50.140	50.470	49.992	1,795,800
2019-04-02	51.540	51.750	50.800	50.860	50.378	1,317,900
2019-04-01	51.170	52.010	51.000	51.580	51.091	1,106,900
2019-03-29	50.500	50.820	50.450	50.660	50.180	1,700,100
2019-03-28	49.960	50.360	49.630	50.100	49.625	1,188,400
2019-03-27	49.950	50.390	49.570	49.780	49.308	1,451,800
2019-03-26	50.390	50.470	49.630	50.000	49.526	1,318,900
2019-03-25	49.940	50.360	49.640	49.900	49.427	1,256,500
2019-03-22	51.590	51.710	49.940	49.970	49.497	1,450,700
2019-03-21	51.320	51.980	51.290	51.860	51.369	1,029,400
2019-03-20	52.040	52.160	51.090	51.410	50.923	1,371,600
2019-03-19	52.730	53.140	51.890	52.030	51.537	1,790,900
2019-03-18	51.850	52.600	51.690	52.530	52.032	2,070,300
2019-03-15	51.730	52.060	51.440	51.780	51.289	2,638,600
2019-03-14	52.320	52.500	51.450	51.780	51.289	1,664,700
2019-03-13	52.250	53.020	51.900	52.360	51.844	2,218,500
2019-03-12	52.130	52.430	51.820	51.930	51.418	2,275,400
2019-03-11	50.680	52.120	50.680	52.080	51.567	1,831,600
2019-03-08	51.500	51.550	50.900	51.100	50.597	1,671,200
2019-03-07	52.740	52.890	51.650	51.910	51.399	1,613,400
2019-03-06	53.640	53.830	52.850	52.850	52.329	1,319,400
2019-03-05	54.140	54.390	53.640	53.640	53.112	1,373,600

← NewerPage 32 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.