Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)