Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	68.100	68.140	67.280	67.490	66.780	1,580,500
2018-06-13	68.100	68.180	67.540	67.810	67.077	1,506,300
2018-06-12	68.910	68.990	67.940	68.100	67.363	1,993,400
2018-06-11	69.230	69.310	68.660	68.900	68.155	1,180,200
2018-06-08	68.650	69.360	68.320	69.320	68.570	1,458,700
2018-06-07	68.880	69.060	68.160	68.650	67.907	1,158,300
2018-06-06	68.330	68.870	68.030	68.860	68.115	1,356,800
2018-06-05	67.390	68.680	67.390	68.330	67.591	1,240,600
2018-06-04	67.350	67.510	66.950	67.310	66.582	988,300
2018-06-01	67.000	67.660	66.890	67.200	66.473	1,271,300
2018-05-31	66.760	67.110	66.290	66.580	65.860	1,317,400
2018-05-30	66.140	67.160	66.020	66.910	66.186	1,049,200
2018-05-29	65.960	66.440	65.590	65.830	65.118	1,134,000
2018-05-25	66.710	66.840	66.240	66.560	65.840	793,300
2018-05-24	66.600	67.160	66.470	66.900	66.176	1,336,200
2018-05-23	66.140	66.720	65.720	66.670	65.949	1,599,000
2018-05-22	67.120	67.420	66.420	66.480	65.761	1,111,800
2018-05-21	67.290	67.430	66.610	67.000	66.275	1,206,600
2018-05-18	66.310	66.580	66.150	66.320	65.603	1,012,700
2018-05-17	65.580	66.670	65.500	66.240	65.524	1,043,800
2018-05-16	65.360	65.960	65.100	65.650	64.940	1,233,200
2018-05-15	65.900	65.900	64.950	65.390	64.683	1,160,400
2018-05-14	65.900	65.980	65.260	65.530	64.821	2,031,400
2018-05-11	65.590	66.160	65.460	65.790	65.078	1,020,600
2018-05-10	65.560	65.900	65.020	65.640	64.930	1,376,800
2018-05-09	65.050	65.530	64.500	65.170	64.465	1,425,800
2018-05-08	64.150	65.060	63.810	64.900	64.198	2,290,300
2018-05-07	63.150	64.000	62.980	63.880	63.189	1,796,000
2018-05-04	62.250	63.360	61.930	63.000	62.319	1,432,400
2018-05-03	62.160	62.900	61.440	62.570	61.893	2,322,200
2018-05-02	61.920	63.200	61.700	62.440	61.765	2,679,800
2018-05-01	62.010	62.120	60.770	62.100	61.428	1,940,600
2018-04-30	63.260	63.440	62.100	62.140	61.468	2,272,500
2018-04-27	63.250	63.590	62.410	62.920	62.239	2,345,400
2018-04-26	63.480	64.120	63.080	63.620	62.932	1,585,900
2018-04-25	64.110	64.280	63.070	63.460	62.774	2,302,300
2018-04-24	65.210	65.790	62.950	64.270	63.575	2,392,500
2018-04-23	65.810	65.890	64.410	64.710	64.010	2,296,100
2018-04-20	65.680	65.990	64.840	65.590	64.881	3,353,000
2018-04-19	64.980	65.730	64.520	65.480	64.772	3,696,800
2018-04-18	64.230	64.880	63.000	63.990	63.298	6,805,100
2018-04-17	59.750	60.330	59.440	59.940	59.292	2,253,700
2018-04-16	59.110	59.540	58.890	59.430	58.787	1,708,800
2018-04-13	59.490	59.520	58.210	58.520	57.887	1,345,800
2018-04-12	58.920	59.450	58.860	59.050	58.411	1,546,600
2018-04-11	57.940	59.210	57.780	58.640	58.006	1,607,800
2018-04-10	58.570	58.970	58.070	58.380	57.749	1,852,500
2018-04-09	58.230	58.610	57.670	57.720	57.096	1,094,800
2018-04-06	58.950	59.290	57.410	57.870	57.244	1,869,000
2018-04-05	58.660	59.720	58.400	59.580	58.936	1,497,700
2018-04-04	57.270	58.300	56.630	58.280	57.650	2,627,900
2018-04-03	57.950	58.230	57.460	58.180	57.551	1,354,200
2018-04-02	58.750	59.090	56.950	57.650	57.026	1,409,900
2018-03-29	58.020	59.440	57.920	58.970	58.332	1,815,900
2018-03-28	57.530	58.020	57.010	57.600	56.977	1,756,500
2018-03-27	58.290	58.930	57.180	57.450	56.829	1,108,700
2018-03-26	57.660	58.340	57.080	58.300	57.669	1,320,500
2018-03-23	57.750	58.220	56.870	56.960	56.344	1,561,000
2018-03-22	58.730	58.990	57.500	57.550	56.928	1,332,900
2018-03-21	59.220	59.850	58.760	59.300	58.659	904,700

← NewerPage 36 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.