Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	54.750	55.140	53.770	54.120	53.587	1,716,600
2019-03-01	54.750	54.830	54.190	54.430	53.894	1,209,100
2019-02-28	54.740	54.900	54.270	54.300	53.765	1,330,700
2019-02-27	54.460	54.880	54.020	54.720	54.181	1,146,700
2019-02-26	54.920	55.290	54.480	54.480	53.943	1,509,000
2019-02-25	55.470	55.640	54.880	55.030	54.488	1,562,800
2019-02-22	54.980	55.140	54.720	55.060	54.518	830,400
2019-02-21	54.970	55.150	54.480	54.690	54.151	1,069,100
2019-02-20	54.600	55.210	54.330	54.990	54.448	1,347,700
2019-02-19	54.720	54.730	54.290	54.600	54.062	1,385,700
2019-02-15	54.530	54.880	54.250	54.820	54.280	1,165,400
2019-02-14	54.290	54.530	53.990	54.000	53.468	1,546,700
2019-02-13	54.120	54.670	54.020	54.550	54.013	1,602,200
2019-02-12	53.260	53.990	53.230	53.790	53.260	1,556,500
2019-02-11	52.760	53.240	52.410	52.750	52.230	1,886,600
2019-02-08	52.750	53.090	52.280	52.580	52.062	1,768,700
2019-02-07	53.620	53.940	52.630	53.070	52.547	1,674,700
2019-02-06	54.330	54.690	54.040	54.110	53.577	1,673,200
2019-02-05	53.720	54.380	53.250	54.380	53.844	1,796,200
2019-02-04	53.570	53.910	53.430	53.660	53.131	1,699,400
2019-02-01	53.400	53.710	53.080	53.510	52.983	1,483,000
2019-01-31	53.300	53.490	52.800	53.230	52.706	2,040,700
2019-01-30	53.210	53.920	52.360	53.480	52.953	1,842,600
2019-01-29	52.800	53.580	52.650	52.750	52.230	1,723,700
2019-01-28	52.070	52.860	51.560	52.800	52.280	2,201,900
2019-01-25	52.690	52.940	51.800	52.600	52.082	3,556,800
2019-01-24	52.830	53.500	51.850	51.920	51.408	5,477,500
2019-01-23	48.970	49.760	48.620	49.170	48.686	2,807,900
2019-01-22	48.940	49.150	48.090	48.450	47.973	1,978,000
2019-01-18	49.120	49.690	49.070	49.400	48.913	1,695,600
2019-01-17	47.640	48.840	47.520	48.620	48.141	2,185,500
2019-01-16	48.150	48.300	47.200	48.030	47.557	2,234,000
2019-01-15	48.180	48.650	47.820	48.150	47.676	2,002,300
2019-01-14	47.600	48.270	47.490	48.020	47.547	1,964,000
2019-01-11	47.640	48.130	47.250	48.010	47.537	1,202,200
2019-01-10	46.880	47.960	46.620	47.920	47.448	1,485,100
2019-01-09	47.550	48.000	47.210	47.280	46.814	1,795,200
2019-01-08	46.900	47.710	46.790	47.550	47.082	1,945,500
2019-01-07	46.760	47.110	46.180	46.430	45.973	2,291,500
2019-01-04	45.710	47.010	45.670	46.880	46.418	2,463,400
2019-01-03	45.700	46.050	44.730	44.920	44.477	2,318,100
2019-01-02	45.270	46.440	44.930	46.090	45.636	1,684,200
2018-12-31	45.810	46.200	45.460	45.990	45.537	1,648,400
2018-12-28	46.120	46.330	45.500	45.650	45.200	2,124,200
2018-12-27	44.640	45.900	44.280	45.900	45.448	2,417,700
2018-12-26	44.500	45.320	43.270	45.270	44.824	2,943,800
2018-12-24	44.880	45.070	43.780	44.160	43.725	1,103,900
2018-12-21	45.630	46.420	45.160	45.510	45.062	4,671,700
2018-12-20	46.850	47.430	45.160	45.740	45.289	3,467,500
2018-12-19	48.750	49.830	47.130	47.200	46.735	2,797,500
2018-12-18	49.400	49.850	48.560	48.940	48.458	2,079,700
2018-12-17	49.440	49.950	48.440	48.800	48.319	2,438,900
2018-12-14	49.370	50.150	49.190	49.470	48.983	2,958,800
2018-12-13	51.230	51.270	49.940	49.970	49.478	1,375,200
2018-12-12	51.080	51.990	50.810	51.010	50.488	1,648,900
2018-12-11	52.120	53.120	49.890	50.300	49.785	2,081,800
2018-12-10	51.130	51.700	49.830	51.200	50.676	2,131,000
2018-12-07	53.080	53.750	50.620	51.220	50.696	2,212,800
2018-12-06	53.340	53.430	51.200	53.010	52.467	2,920,100
2018-12-04	56.400	56.590	54.260	54.450	53.892	2,242,800

← NewerPage 33 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.