Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2020		116.96	116.96	116.96	0	+0.00(+0.00%)
Apr 02, 2020	120.65	126.85	115.00	116.96	9,359,732	-5.47(-4.47%)
Apr 01, 2020	123.94	125.38	120.18	122.43	5,084,040	-8.72(-6.65%)
Mar 31, 2020	140.80	140.96	130.03	131.15	4,402,764	-10.06(-7.12%)
Mar 30, 2020	140.02	142.54	133.43	141.21	3,766,269	-0.81(-0.57%)
Mar 27, 2020	146.90	149.75	140.27	142.02	3,552,900	-13.18(-8.49%)
Mar 26, 2020	150.16	157.97	146.42	155.20	3,665,511	+10.42(+7.20%)
Mar 25, 2020	135.99	152.99	131.10	144.78	5,172,574	+11.21(+8.39%)
Mar 24, 2020	124.50	134.92	123.04	133.57	3,595,870	+18.03(+15.60%)
Mar 23, 2020	120.35	121.99	110.33	115.54	6,283,717	-8.60(-6.93%)
Mar 20, 2020	124.16	135.76	120.50	124.14	5,141,300	+2.80(+2.31%)
Mar 19, 2020	111.47	123.22	103.05	121.34	4,839,250	+8.73(+7.75%)
Mar 18, 2020	120.58	121.80	103.00	112.61	10,717,472	-16.34(-12.67%)
Mar 17, 2020	131.37	133.00	115.98	128.95	6,540,329	-0.63(-0.49%)
Mar 16, 2020	131.33	137.53	129.51	129.58	5,099,549	-20.27(-13.53%)
Mar 13, 2020	153.30	156.00	140.21	149.85	4,592,400	+5.74(+3.98%)
Mar 12, 2020	135.39	161.89	135.00	144.11	7,874,470	-12.64(-8.06%)
Mar 11, 2020	167.72	170.23	152.53	156.75	4,255,323	-16.47(-9.51%)
Mar 10, 2020	173.43	176.73	165.21	173.22	3,604,213	+4.89(+2.91%)
Mar 09, 2020	170.74	177.63	167.28	168.33	3,238,561	-14.83(-8.10%)
Mar 06, 2020	179.04	184.59	175.99	183.16	3,930,100	-1.36(-0.74%)
Mar 05, 2020	195.94	196.74	183.21	184.52	3,495,734	-16.82(-8.35%)
Mar 04, 2020	195.67	203.08	192.53	201.34	3,014,388	+9.41(+4.90%)
Mar 03, 2020	193.38	199.97	189.81	191.93	4,828,585	-0.53(-0.28%)
Mar 02, 2020	189.41	193.71	184.00	192.46	3,743,783	+3.90(+2.07%)
Feb 28, 2020	185.66	194.38	182.44	188.56	5,070,900	-4.70(-2.43%)
Feb 27, 2020	197.40	200.81	189.06	193.26	3,977,372	-7.04(-3.51%)
Feb 26, 2020	204.26	210.51	200.20	200.30	2,736,049	-3.11(-1.53%)
Feb 25, 2020	217.45	217.69	201.18	203.41	3,566,757	-12.64(-5.85%)
Feb 24, 2020	215.97	218.48	214.03	216.05	1,965,185	-6.13(-2.76%)
Feb 21, 2020	219.32	222.28	218.81	222.18	1,640,500	+1.74(+0.79%)
Feb 20, 2020	222.48	222.74	218.24	220.44	1,982,424	-2.03(-0.91%)
Feb 19, 2020	224.44	224.73	221.87	222.47	1,701,658	-1.53(-0.68%)
Feb 18, 2020	226.07	226.38	223.25	224.00	2,038,376	-3.18(-1.40%)
Feb 14, 2020	226.64	227.64	225.28	227.18	1,343,900	+0.42(+0.19%)
Feb 13, 2020	228.90	230.18	226.76	226.76	2,504,479	-3.00(-1.31%)
Feb 12, 2020	229.31	230.20	227.01	229.76	2,392,696	+0.45(+0.20%)
Feb 11, 2020	231.30	232.49	228.50	229.31	1,992,072	-1.26(-0.55%)
Feb 10, 2020	230.11	230.95	227.02	230.57	1,713,432	-0.04(-0.02%)
Feb 07, 2020	227.86	231.81	227.64	230.61	2,770,500	+2.08(+0.91%)
Feb 06, 2020	227.10	231.71	227.01	228.53	2,187,516	+1.89(+0.83%)
Feb 05, 2020	226.05	226.99	224.76	226.64	1,670,306	+2.43(+1.08%)
Feb 04, 2020	221.08	224.71	221.03	224.21	1,713,169	+5.34(+2.44%)
Feb 03, 2020	220.80	222.59	217.90	218.87	2,027,781	-2.07(-0.94%)
Jan 31, 2020	225.27	225.70	218.60	220.94	2,317,200	-5.16(-2.28%)
Jan 30, 2020	225.00	228.59	222.43	226.10	2,997,777	-1.22(-0.54%)
Jan 29, 2020	228.71	229.32	224.25	227.32	1,478,325	-0.30(-0.13%)
Jan 28, 2020	228.27	229.00	223.10	227.62	2,330,520	-0.84(-0.37%)
Jan 27, 2020	227.50	230.00	226.79	228.46	1,829,534	-2.78(-1.20%)
Jan 24, 2020	230.79	232.38	229.28	231.24	2,673,300	+1.01(+0.44%)
Jan 23, 2020	229.32	231.36	228.32	230.23	2,505,026	+0.82(+0.36%)
Jan 22, 2020	228.98	231.86	228.23	229.41	2,204,605	+0.42(+0.18%)
Jan 21, 2020	230.77	232.41	226.32	228.99	2,478,474	-2.35(-1.02%)
Jan 17, 2020	232.47	233.48	231.21	231.34	1,877,600	-0.97(-0.42%)
Jan 16, 2020	230.18	232.42	229.97	232.31	1,235,261	+2.90(+1.26%)
Jan 15, 2020	228.00	229.93	227.01	229.41	1,340,935	+2.01(+0.88%)
Jan 14, 2020	226.48	227.88	226.12	227.40	1,171,924	+0.25(+0.11%)
Jan 13, 2020	227.06	228.00	226.12	227.15	1,391,338	+0.67(+0.30%)
Jan 10, 2020	228.22	229.79	226.28	226.48	1,477,800	-2.17(-0.95%)
Jan 09, 2020	227.00	228.78	227.00	228.65	1,039,807	+1.25(+0.55%)
Jan 08, 2020	227.95	228.69	226.12	227.40	1,900,069	+0.86(+0.38%)
Jan 07, 2020	226.25	227.80	223.79	226.54	1,381,397	-0.05(-0.02%)
Jan 06, 2020	231.04	231.51	224.42	226.59	2,088,652	-0.28(-0.12%)
Jan 03, 2020	225.96	229.05	224.24	226.87	2,160,650	+3.32(+1.48%)
Jan 02, 2020	219.23	223.58	218.84	223.55	1,095,110	+4.72(+2.16%)
Dec 31, 2019	219.64	220.28	218.02	218.83	827,829	-0.45(-0.20%)
Dec 30, 2019	220.09	220.97	219.02	219.28	683,409	-0.77(-0.35%)
Dec 27, 2019	220.36	221.14	219.63	220.04	663,548	-0.06(-0.03%)
Dec 26, 2019	218.56	220.19	218.47	220.10	930,563	+1.66(+0.76%)
Dec 24, 2019	219.62	219.75	218.35	218.44	337,799	-0.52(-0.24%)
Dec 23, 2019	216.55	220.34	216.11	218.96	1,481,439	+2.46(+1.14%)
Dec 20, 2019	216.15	216.88	214.66	216.50	2,171,294	+1.28(+0.60%)
Dec 19, 2019	213.77	215.47	212.88	215.22	1,380,556	+1.94(+0.91%)
Dec 18, 2019	216.00	217.66	212.63	213.27	2,600,883	-3.62(-1.67%)
Dec 17, 2019	217.83	218.74	215.33	216.89	1,136,977	-1.49(-0.68%)
Dec 16, 2019	217.69	218.53	216.64	218.38	946,279	+1.88(+0.87%)
Dec 13, 2019	216.69	218.75	215.65	216.50	940,797	-0.79(-0.36%)
Dec 12, 2019	217.13	217.98	216.25	217.29	947,638	+0.37(+0.17%)
Dec 11, 2019	215.52	218.04	215.52	216.92	767,137	+1.28(+0.60%)
Dec 10, 2019	215.69	217.09	215.45	215.63	930,831	+0.00(+0.00%)
Dec 09, 2019	215.58	216.92	215.44	215.63	1,054,437	-0.68(-0.31%)
Dec 06, 2019	216.08	217.56	215.25	216.31	1,027,456	+2.31(+1.08%)
Dec 05, 2019	214.96	216.55	213.65	214.00	1,251,623	+0.03(+0.01%)
Dec 04, 2019	213.61	216.84	213.13	213.97	1,268,278	+1.09(+0.51%)
Dec 03, 2019	211.24	213.04	210.47	212.88	1,816,016	-0.29(-0.14%)
Dec 02, 2019	216.32	217.40	213.17	213.17	1,253,813	-3.35(-1.55%)
Nov 29, 2019	217.40	217.46	215.81	216.52	583,818	-1.12(-0.51%)
Nov 27, 2019	216.22	218.25	214.74	217.63	1,229,693	+1.42(+0.66%)
Nov 26, 2019	215.60	216.93	214.74	216.21	1,989,958	+0.82(+0.38%)
Nov 25, 2019	216.15	217.57	214.82	215.39	1,076,165	-0.11(-0.05%)
Nov 22, 2019	214.57	215.69	213.56	215.50	1,373,891	+0.59(+0.27%)
Nov 21, 2019	216.05	216.16	214.18	214.92	1,054,735	-1.25(-0.58%)
Nov 20, 2019	217.28	217.66	215.41	216.17	933,311	-1.02(-0.47%)
Nov 19, 2019	219.08	219.09	216.06	217.19	1,234,511	-1.19(-0.55%)
Nov 18, 2019	217.97	218.46	216.62	218.38	779,849	+0.41(+0.19%)
Nov 15, 2019	217.03	219.12	216.72	217.97	1,244,856	+2.17(+1.01%)
Nov 14, 2019	215.16	215.92	213.83	215.80	1,036,448	+1.32(+0.62%)
Nov 13, 2019	214.61	216.38	213.96	214.48	1,268,889	-1.50(-0.70%)
Nov 12, 2019	214.81	216.42	213.34	215.98	879,219	+0.88(+0.41%)
Nov 11, 2019	214.20	216.30	213.89	215.10	626,887	+0.16(+0.07%)
Nov 08, 2019	213.89	215.40	210.66	214.95	1,163,118	+0.84(+0.39%)
Nov 07, 2019	215.29	216.43	213.89	214.11	1,070,039	-0.33(-0.15%)
Nov 06, 2019	212.21	214.91	211.67	214.44	1,364,269	+2.23(+1.05%)
Nov 05, 2019	213.19	213.20	210.63	212.21	2,000,825	-1.25(-0.58%)
Nov 04, 2019	215.54	217.10	211.28	213.45	2,322,552	-1.74(-0.81%)
Nov 01, 2019	212.39	216.29	212.39	215.19	1,744,124	+3.86(+1.83%)
Oct 31, 2019	212.84	214.29	211.06	211.33	1,275,142	-2.10(-0.98%)
Oct 30, 2019	210.49	213.83	209.37	213.43	1,073,443	+2.66(+1.26%)
Oct 29, 2019	210.06	212.62	209.95	210.77	1,532,595	+0.04(+0.02%)
Oct 28, 2019	211.23	215.64	210.29	210.73	1,977,122	-0.54(-0.25%)
Oct 25, 2019	211.62	214.46	208.63	211.27	2,048,184	+0.94(+0.45%)
Oct 24, 2019	204.15	213.17	202.76	210.34	3,315,070	+7.63(+3.76%)
Oct 23, 2019	203.00	203.43	201.05	202.71	1,194,090	-1.16(-0.57%)
Oct 22, 2019	203.16	206.62	202.16	203.86	2,224,747	+2.46(+1.22%)
Oct 21, 2019	198.81	202.37	198.46	201.40	1,367,510	+2.48(+1.25%)
Oct 18, 2019	199.26	199.31	196.83	198.92	1,696,728	+0.40(+0.20%)
Oct 17, 2019	203.12	203.12	198.28	198.52	1,684,227	-1.03(-0.51%)
Oct 16, 2019	198.50	202.41	198.50	199.55	1,474,094	+0.95(+0.48%)
Oct 15, 2019	199.05	201.86	198.21	198.60	988,497	+0.05(+0.03%)
Oct 14, 2019	198.04	199.44	197.08	198.55	1,695,261	+0.66(+0.33%)
Oct 11, 2019	198.96	200.40	196.49	197.90	2,169,587	+0.11(+0.06%)
Oct 10, 2019	195.09	200.11	195.09	197.79	2,099,016	+2.48(+1.27%)
Oct 09, 2019	192.37	198.15	191.03	195.31	2,034,426	+3.88(+2.03%)
Oct 08, 2019	191.01	193.50	190.64	191.42	1,426,756	-0.81(-0.42%)
Oct 07, 2019	192.73	193.35	191.29	192.24	1,019,743	-0.47(-0.24%)
Oct 04, 2019	192.41	192.89	188.65	192.70	2,087,548	+0.70(+0.37%)
Oct 03, 2019	191.46	192.01	188.26	192.00	1,911,636	+2.44(+1.29%)
Oct 02, 2019	188.69	190.76	186.55	189.56	3,202,810	-0.84(-0.44%)
Oct 01, 2019	194.96	195.28	188.75	190.40	2,426,390	-4.02(-2.07%)
Sep 30, 2019	193.74	196.10	193.06	194.43	1,556,773	+0.66(+0.34%)
Sep 27, 2019	197.20	197.20	192.80	193.76	1,666,466	-2.39(-1.22%)
Sep 26, 2019	196.00	197.44	193.30	196.15	1,489,905	+0.46(+0.24%)
Sep 25, 2019	193.53	196.67	193.50	195.69	1,294,076	+1.80(+0.93%)
Sep 24, 2019	195.67	197.41	191.28	193.88	2,545,702	-1.09(-0.56%)
Sep 23, 2019	193.15	197.00	192.48	194.97	1,551,549	+1.79(+0.93%)
Sep 20, 2019	197.90	198.76	192.81	193.18	2,279,774	-4.36(-2.21%)
Sep 19, 2019	197.85	199.70	197.46	197.54	1,046,172	-0.97(-0.49%)
Sep 18, 2019	198.84	199.12	196.22	198.51	1,383,934	-0.69(-0.35%)
Sep 17, 2019	199.19	202.23	196.26	199.21	2,144,312	-3.02(-1.49%)
Sep 16, 2019	202.42	203.43	199.75	202.23	2,652,846	+5.29(+2.69%)
Sep 13, 2019	197.21	200.88	196.50	196.94	1,886,240	+1.26(+0.64%)
Sep 12, 2019	192.08	197.20	191.41	195.68	1,967,144	+4.29(+2.24%)
Sep 11, 2019	191.04	192.20	189.93	191.39	1,247,064	+0.15(+0.08%)
Sep 10, 2019	187.87	191.98	187.10	191.24	2,026,508	+3.53(+1.88%)
Sep 09, 2019	189.08	191.24	187.50	187.71	1,512,282	-1.04(-0.55%)
Sep 06, 2019	184.33	189.56	184.11	188.75	1,877,158	+5.14(+2.80%)
Sep 05, 2019	182.84	185.62	182.62	183.61	1,214,778	+1.85(+1.02%)
Sep 04, 2019	182.03	182.56	180.93	181.75	1,002,914	+1.30(+0.72%)
Sep 03, 2019	182.56	182.68	179.47	180.46	1,329,165	-3.20(-1.74%)
Aug 30, 2019	181.14	184.28	180.66	183.66	1,199,976	+2.57(+1.42%)
Aug 29, 2019	180.09	181.15	175.94	181.09	1,353,638	+3.28(+1.84%)
Aug 28, 2019	176.03	178.41	174.66	177.81	785,993	+1.02(+0.58%)
Aug 27, 2019	180.17	180.50	174.36	176.79	1,715,446	-3.29(-1.83%)
Aug 26, 2019	180.60	180.84	176.96	180.08	1,469,156	+1.17(+0.65%)
Aug 23, 2019	185.12	185.99	178.06	178.91	1,331,054	-6.39(-3.45%)
Aug 22, 2019	183.99	185.67	181.08	185.30	1,324,325	+1.89(+1.03%)
Aug 21, 2019	183.61	184.77	181.25	183.41	1,822,660	-0.37(-0.20%)
Aug 20, 2019	178.76	184.18	178.76	183.78	2,424,348	+6.19(+3.49%)
Aug 19, 2019	177.39	180.33	177.03	177.58	1,754,717	+0.99(+0.56%)
Aug 16, 2019	178.32	178.38	175.87	176.59	1,905,412	-0.33(-0.18%)
Aug 15, 2019	176.95	178.12	173.92	176.92	1,464,403	+0.06(+0.03%)
Aug 14, 2019	180.62	181.21	175.83	176.86	1,478,259	-5.09(-2.80%)
Aug 13, 2019	182.42	183.36	180.80	181.95	1,390,107	+0.06(+0.03%)
Aug 12, 2019	183.65	184.84	181.06	181.89	1,106,461	-3.28(-1.77%)
Aug 09, 2019	186.07	187.23	184.26	185.17	1,119,050	-1.40(-0.75%)
Aug 08, 2019	183.94	187.03	183.34	186.57	1,384,649	+3.69(+2.02%)
Aug 07, 2019	180.97	183.79	180.05	182.88	1,410,822	-0.29(-0.16%)
Aug 06, 2019	179.48	183.41	178.83	183.17	2,322,225	+4.64(+2.60%)
Aug 05, 2019	174.85	179.75	174.42	178.53	2,530,020	+0.87(+0.49%)
Aug 02, 2019	178.14	179.08	174.98	177.66	1,277,472	-0.31(-0.17%)