Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	69.480	70.050	69.210	69.860	69.125	1,171,400
2018-09-07	69.460	69.460	68.540	69.150	68.422	1,174,400
2018-09-06	69.910	70.490	69.580	69.610	68.877	1,712,300
2018-09-05	69.370	69.960	69.190	69.830	69.095	1,008,300
2018-09-04	69.020	69.530	68.790	69.470	68.739	1,230,300
2018-08-31	69.160	69.290	68.790	69.030	68.304	1,542,800
2018-08-30	69.650	69.930	69.220	69.370	68.640	1,065,000
2018-08-29	69.450	69.860	68.960	69.610	68.877	1,408,500
2018-08-28	69.590	69.680	69.070	69.420	68.689	1,495,600
2018-08-27	68.990	69.680	68.870	69.240	68.511	1,571,000
2018-08-24	68.450	68.850	68.340	68.630	67.908	1,123,200
2018-08-23	68.310	68.580	67.850	68.300	67.581	1,408,300
2018-08-22	68.760	68.890	68.250	68.430	67.710	2,100,400
2018-08-21	67.810	68.950	67.700	68.910	68.185	1,838,400
2018-08-20	66.800	67.830	66.800	67.650	66.938	1,586,900
2018-08-17	66.300	66.980	65.980	66.650	65.949	1,613,700
2018-08-16	65.850	66.280	65.780	66.200	65.503	1,105,000
2018-08-15	65.640	65.780	64.630	65.450	64.761	1,270,700
2018-08-14	65.500	66.250	65.390	66.030	65.335	1,073,000
2018-08-13	65.700	66.240	64.970	65.390	64.702	1,303,300
2018-08-10	65.990	66.210	65.410	65.750	65.058	1,281,700
2018-08-09	67.000	67.350	65.990	66.210	65.513	1,497,100
2018-08-08	67.130	67.150	66.550	67.000	66.295	797,000
2018-08-07	66.940	67.680	66.760	67.170	66.463	1,063,800
2018-08-06	66.950	67.230	66.650	66.950	66.245	1,272,500
2018-08-03	67.540	67.730	66.290	67.000	66.295	1,607,900
2018-08-02	66.980	67.610	66.880	67.560	66.849	1,399,200
2018-08-01	68.130	68.600	67.360	67.500	66.790	1,705,200
2018-07-31	67.050	68.460	66.870	68.270	67.552	1,630,100
2018-07-30	67.080	67.510	66.570	66.640	65.939	1,424,000
2018-07-27	68.090	68.290	66.600	67.030	66.325	1,807,600
2018-07-26	67.010	68.120	66.840	67.930	67.215	2,530,700
2018-07-25	66.850	67.150	66.340	66.980	66.275	2,376,200
2018-07-24	66.960	67.400	66.590	67.000	66.295	1,816,300
2018-07-23	67.030	67.050	66.220	66.520	65.820	2,365,500
2018-07-20	66.610	67.600	66.540	66.860	66.156	2,117,800
2018-07-19	66.330	67.390	65.740	66.990	66.285	2,809,600
2018-07-18	67.600	67.950	63.500	66.440	65.741	6,056,300
2018-07-17	66.800	67.020	66.200	66.790	66.087	2,473,900
2018-07-16	67.470	67.610	66.560	66.680	65.978	1,752,900
2018-07-13	66.570	67.480	66.570	67.300	66.592	1,550,900
2018-07-12	66.410	66.960	66.190	66.710	66.008	1,325,800
2018-07-11	66.410	66.740	65.850	65.970	65.276	982,800
2018-07-10	66.850	67.460	66.520	66.870	66.166	1,137,200
2018-07-09	65.980	66.860	65.910	66.850	66.146	1,230,900
2018-07-06	65.900	66.510	65.570	65.690	64.999	1,480,000
2018-07-05	66.190	66.330	65.470	66.050	65.355	2,582,500
2018-07-03	66.550	66.840	65.810	65.940	65.246	570,800
2018-07-02	65.360	66.190	64.940	66.140	65.444	915,100
2018-06-29	66.110	66.790	65.910	65.910	65.216	1,427,400
2018-06-28	65.350	66.170	64.570	65.710	65.018	1,582,000
2018-06-27	66.160	66.960	65.370	65.440	64.751	2,312,500
2018-06-26	65.840	66.300	65.030	65.990	65.296	1,353,800
2018-06-25	66.720	66.740	65.230	65.730	65.038	2,321,500
2018-06-22	67.230	67.440	66.720	67.060	66.354	1,719,400
2018-06-21	66.500	66.990	65.850	66.680	65.978	1,293,900
2018-06-20	66.640	66.940	66.220	66.750	66.048	928,100
2018-06-19	66.710	67.160	65.760	66.300	65.602	1,981,300
2018-06-18	66.890	67.650	66.560	67.450	66.740	1,224,200
2018-06-15	67.210	67.430	66.550	67.410	66.701	3,358,100

← NewerPage 35 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.