Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	59.030	59.620	58.860	59.120	58.481	1,263,200
2018-03-19	58.780	59.040	58.320	58.940	58.303	1,264,600
2018-03-16	59.170	59.170	58.700	58.830	58.194	2,317,200
2018-03-15	59.110	59.110	58.010	59.000	58.362	1,715,800
2018-03-14	59.290	59.290	58.490	59.090	58.451	2,913,700
2018-03-13	59.370	59.470	58.760	58.900	58.263	1,378,700
2018-03-12	60.370	60.370	58.880	59.000	58.362	2,610,200
2018-03-09	59.450	60.410	59.150	60.400	59.747	1,177,800
2018-03-08	58.800	59.140	58.300	59.050	58.392	1,023,000
2018-03-07	58.120	58.680	57.760	58.520	57.867	1,418,300
2018-03-06	58.560	59.030	58.240	58.590	57.937	1,281,900
2018-03-05	57.160	58.690	56.930	58.380	57.729	1,430,500
2018-03-02	57.670	57.840	56.670	57.660	57.017	1,938,900
2018-03-01	59.870	60.220	57.790	58.240	57.591	2,416,000
2018-02-28	60.510	61.230	59.850	59.850	59.183	1,813,200
2018-02-27	60.960	61.470	60.230	60.250	59.578	1,330,300
2018-02-26	59.840	61.160	59.570	61.030	60.349	1,378,000
2018-02-23	59.580	59.910	58.960	59.280	58.619	1,846,100
2018-02-22	59.830	60.420	59.410	59.520	58.856	1,340,500
2018-02-21	59.970	60.480	59.420	59.520	58.856	2,424,000
2018-02-20	59.900	60.880	59.600	60.060	59.390	1,514,500
2018-02-16	59.570	60.660	59.390	60.330	59.657	1,650,100
2018-02-15	59.080	59.860	58.900	59.680	59.015	1,855,200
2018-02-14	57.140	58.900	56.910	58.800	58.144	2,167,300
2018-02-13	57.280	58.230	57.100	57.550	56.908	1,794,200
2018-02-12	56.770	58.120	56.410	57.550	56.908	1,801,300
2018-02-09	56.200	56.870	54.360	56.310	55.682	2,062,800
2018-02-08	58.000	58.000	55.490	55.540	54.921	1,480,800
2018-02-07	57.010	58.830	56.950	57.910	57.264	1,857,400
2018-02-06	55.630	57.460	54.950	57.100	56.463	2,487,200
2018-02-05	58.200	59.850	56.150	56.660	56.028	2,760,200
2018-02-02	59.490	60.140	58.940	59.060	58.401	1,747,200
2018-02-01	58.700	60.350	58.610	59.840	59.173	2,262,100
2018-01-31	58.300	60.340	57.870	58.670	58.016	2,675,200
2018-01-30	60.890	61.070	60.120	60.180	59.509	1,630,800
2018-01-29	60.900	62.190	60.870	61.220	60.537	1,695,700
2018-01-26	60.710	60.950	60.060	60.860	60.181	1,255,400
2018-01-25	59.980	60.690	59.590	60.530	59.855	1,386,000
2018-01-24	59.200	60.370	59.170	59.710	59.044	1,751,200
2018-01-23	59.060	59.290	58.630	59.100	58.441	877,500
2018-01-22	58.930	59.120	58.440	59.090	58.431	1,116,600
2018-01-19	59.180	59.180	58.620	58.900	58.243	1,204,100
2018-01-18	59.260	59.390	58.770	58.810	58.154	937,500
2018-01-17	59.040	59.450	58.650	59.170	58.510	988,200
2018-01-16	60.460	60.540	58.360	58.780	58.125	1,584,300
2018-01-12	59.390	60.190	59.270	60.150	59.479	1,213,300
2018-01-11	58.510	59.120	58.500	59.090	58.431	1,047,000
2018-01-10	58.400	58.610	58.180	58.400	57.749	570,900
2018-01-09	58.430	58.700	58.260	58.450	57.798	935,000
2018-01-08	58.640	58.710	57.980	58.350	57.699	1,237,500
2018-01-05	57.950	58.510	57.400	58.500	57.848	2,244,100
2018-01-04	57.800	57.900	57.300	57.580	56.938	1,189,500
2018-01-03	57.030	57.800	57.000	57.630	56.987	1,131,100
2018-01-02	56.900	57.320	56.570	57.300	56.661	1,186,800
2017-12-29	57.180	57.180	56.580	56.590	55.959	603,300
2017-12-28	57.000	57.030	56.830	57.000	56.364	455,600
2017-12-27	57.050	57.170	56.720	56.970	56.335	852,100
2017-12-26	56.820	57.170	56.780	56.880	56.246	473,200
2017-12-22	57.060	57.240	56.710	56.760	56.127	947,600
2017-12-21	57.320	57.710	56.910	57.180	56.542	2,160,800

← NewerPage 37 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.