Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	56.400	56.590	54.260	54.450	53.892	2,242,800
2018-12-03	57.060	57.690	56.340	56.730	56.149	1,477,600
2018-11-30	55.670	56.480	55.420	56.140	55.565	1,713,200
2018-11-29	55.890	56.420	55.450	55.960	55.387	1,240,300
2018-11-28	55.240	56.250	54.650	56.150	55.575	1,275,800
2018-11-27	55.050	55.460	54.340	54.980	54.417	996,800
2018-11-26	55.510	55.790	54.850	55.530	54.961	1,039,600
2018-11-23	54.260	55.500	54.260	55.100	54.536	398,400
2018-11-21	55.160	55.720	54.780	54.820	54.259	1,358,400
2018-11-20	54.680	55.170	53.550	54.670	54.110	1,721,600
2018-11-19	56.480	56.600	55.480	55.810	55.238	1,321,300
2018-11-16	56.590	57.240	56.360	56.600	56.020	1,568,300
2018-11-15	55.500	57.250	55.420	57.060	56.476	1,722,900
2018-11-14	56.290	56.870	55.630	56.010	55.436	1,997,500
2018-11-13	55.180	56.620	55.180	55.900	55.328	1,466,800
2018-11-12	56.920	56.920	55.060	55.140	54.575	1,677,700
2018-11-09	56.340	57.040	55.870	56.880	56.298	1,774,400
2018-11-08	57.130	57.550	56.360	56.730	56.149	2,891,700
2018-11-07	56.260	57.230	55.760	57.200	56.614	2,298,100
2018-11-06	54.880	56.080	54.760	55.810	55.238	2,426,600
2018-11-05	54.210	55.000	54.120	54.830	54.269	1,580,600
2018-11-02	55.370	55.790	54.050	54.080	53.526	2,191,800
2018-11-01	53.760	55.310	53.470	55.010	54.447	1,897,600
2018-10-31	54.000	54.810	53.590	53.630	53.081	2,394,600
2018-10-30	52.350	53.570	52.240	53.450	52.903	2,021,600
2018-10-29	54.210	54.250	51.490	52.310	51.774	2,254,800
2018-10-26	52.930	53.960	52.460	53.410	52.863	2,022,000
2018-10-25	53.610	54.290	53.050	53.630	53.081	2,599,100
2018-10-24	55.600	55.750	52.820	52.900	52.358	3,819,200
2018-10-23	55.170	55.790	54.270	55.230	54.664	4,279,900
2018-10-22	56.730	57.310	55.780	56.260	55.684	3,345,400
2018-10-19	57.860	58.500	56.610	56.750	56.169	3,724,800
2018-10-18	57.930	60.690	57.310	57.490	56.901	13,467,200
2018-10-17	66.750	66.930	64.650	64.780	64.117	2,709,700
2018-10-16	66.370	67.260	65.800	66.760	66.076	2,020,800
2018-10-15	65.580	66.320	65.340	65.810	65.136	1,593,800
2018-10-12	65.960	66.480	63.900	65.070	64.404	2,176,800
2018-10-11	67.010	67.350	64.850	65.070	64.404	1,959,900
2018-10-10	70.140	70.140	67.310	67.380	66.690	1,654,900
2018-10-09	71.530	71.530	70.300	70.330	69.610	1,034,200
2018-10-08	71.000	71.780	70.850	71.700	70.966	1,209,700
2018-10-05	71.650	72.160	70.930	71.050	70.322	855,300
2018-10-04	71.710	72.060	71.160	71.600	70.867	1,152,300
2018-10-03	72.140	72.590	71.680	71.710	70.976	1,080,100
2018-10-02	71.790	71.950	71.000	71.820	71.085	651,600
2018-10-01	71.840	72.110	71.520	71.770	71.035	788,400
2018-09-28	71.180	71.780	71.030	71.470	70.738	1,223,600
2018-09-27	71.680	71.990	71.440	71.500	70.768	707,700
2018-09-26	72.390	72.450	71.440	71.520	70.788	1,130,300
2018-09-25	71.600	72.870	71.260	72.300	71.560	1,967,700
2018-09-24	71.700	71.700	71.160	71.360	70.629	851,100
2018-09-21	71.090	71.820	70.850	71.820	71.085	3,293,200
2018-09-20	71.970	72.270	70.690	70.790	70.065	1,574,600
2018-09-19	71.800	72.760	71.490	71.720	70.986	1,757,800
2018-09-18	71.240	71.740	70.810	71.560	70.827	1,266,600
2018-09-17	70.570	71.360	70.420	70.910	70.184	1,428,100
2018-09-14	69.900	70.610	69.900	70.570	69.847	1,808,400
2018-09-13	69.890	70.410	69.680	69.860	69.145	1,102,700
2018-09-12	69.960	70.030	69.410	69.740	69.006	1,390,900
2018-09-11	69.640	70.290	69.220	69.990	69.253	878,500

← NewerPage 34 of 79 · 4,732 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.