Textron Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	56.600	57.320	56.560	57.000	56.364	1,731,800
2017-12-19	56.450	56.580	56.050	56.350	55.722	1,271,700
2017-12-18	55.640	56.260	55.290	56.190	55.563	1,143,300
2017-12-15	54.760	55.600	54.630	55.220	54.604	2,583,300
2017-12-14	54.620	54.910	54.250	54.380	53.774	823,900
2017-12-13	54.540	55.170	54.360	54.620	53.991	1,132,200
2017-12-12	54.680	55.050	54.560	54.570	53.942	842,100
2017-12-11	54.910	55.180	54.520	54.630	54.001	1,016,900
2017-12-08	55.060	55.200	54.720	54.840	54.209	1,088,000
2017-12-07	53.830	55.020	53.810	54.790	54.159	1,088,800
2017-12-06	53.980	54.490	53.910	53.920	53.299	1,281,600
2017-12-05	55.480	55.480	53.980	54.010	53.388	1,342,900
2017-12-04	55.640	56.470	55.180	55.180	54.545	1,975,500
2017-12-01	55.710	55.800	53.380	54.890	54.258	1,451,400
2017-11-30	55.040	55.830	54.520	55.710	55.069	1,656,100
2017-11-29	54.410	54.970	54.370	54.840	54.209	904,100
2017-11-28	53.740	54.390	53.590	54.320	53.695	1,527,600
2017-11-27	53.350	53.780	53.230	53.480	52.864	1,081,200
2017-11-24	53.670	53.800	53.280	53.300	52.686	523,300
2017-11-22	53.710	53.850	53.410	53.530	52.914	953,800
2017-11-21	53.780	54.010	53.600	53.690	53.072	1,217,200
2017-11-20	53.190	53.570	52.850	53.480	52.864	1,503,500
2017-11-17	52.740	53.530	52.610	52.970	52.360	1,467,300
2017-11-16	52.640	53.200	52.500	52.900	52.291	1,631,300
2017-11-15	53.000	53.230	52.330	52.470	51.866	1,366,200
2017-11-14	53.530	53.830	53.340	53.570	52.953	875,900
2017-11-13	54.030	54.190	53.580	53.700	53.082	1,875,100
2017-11-10	54.210	54.750	54.010	54.270	53.645	1,104,300
2017-11-09	55.030	55.240	54.020	54.400	53.774	922,300
2017-11-08	54.280	54.950	54.080	54.850	54.219	1,082,700
2017-11-07	54.450	54.800	54.070	54.280	53.655	781,900
2017-11-06	54.550	54.690	54.200	54.430	53.803	837,200
2017-11-03	54.170	54.560	53.810	54.550	53.922	1,217,300
2017-11-02	53.290	54.530	52.930	54.280	53.655	1,311,800
2017-11-01	53.010	53.550	52.960	53.400	52.785	1,508,600
2017-10-31	52.660	52.930	52.490	52.740	52.133	1,398,200
2017-10-30	52.800	52.940	52.430	52.600	51.994	1,348,800
2017-10-27	53.570	53.900	52.840	53.030	52.419	1,694,000
2017-10-26	53.990	54.320	53.190	53.760	53.141	1,187,900
2017-10-25	54.290	54.570	53.520	53.710	53.092	1,372,400
2017-10-24	53.700	54.640	53.700	54.420	53.793	1,740,400
2017-10-23	53.760	54.130	53.600	53.700	53.082	1,750,100
2017-10-20	53.330	54.030	52.800	53.740	53.121	3,015,200
2017-10-19	52.330	53.130	51.070	53.100	52.489	4,174,300
2017-10-18	53.230	53.680	52.910	53.570	52.953	3,233,400
2017-10-17	53.190	53.450	52.810	53.070	52.459	1,520,200
2017-10-16	53.340	53.610	53.070	53.340	52.726	1,123,500
2017-10-13	53.610	53.780	53.240	53.260	52.647	3,174,100
2017-10-12	53.920	54.110	53.420	53.550	52.933	2,994,600
2017-10-11	54.460	54.550	53.730	53.920	53.299	2,701,300
2017-10-10	55.490	55.490	54.260	54.400	53.774	1,424,200
2017-10-09	55.640	55.800	55.140	55.330	54.693	637,100
2017-10-06	55.490	55.790	55.330	55.490	54.851	855,900
2017-10-05	55.100	55.760	55.050	55.650	55.009	1,369,100
2017-10-04	54.480	55.010	54.220	54.990	54.357	1,585,900
2017-10-03	54.630	54.690	54.270	54.500	53.873	1,348,500
2017-10-02	54.010	54.610	53.820	54.570	53.942	1,237,200
2017-09-29	53.640	53.900	53.270	53.880	53.260	723,000
2017-09-28	53.720	54.050	53.000	53.580	52.963	984,400
2017-09-27	53.430	54.070	53.160	53.960	53.339	1,597,900

← NewerPage 38 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.