Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	173.03	173.53	170.96	172.00	2,225,651	-1.91(-1.10%)
May 30, 2019	175.00	176.43	173.39	173.91	1,593,893	-1.09(-0.63%)
May 29, 2019	175.44	176.22	173.39	175.00	1,530,549	-0.99(-0.56%)
May 28, 2019	177.41	178.73	175.46	175.99	3,749,566	-1.43(-0.81%)
May 24, 2019	177.46	178.18	175.10	177.42	1,336,588	+0.29(+0.16%)
May 23, 2019	176.51	177.35	174.46	177.13	1,817,047	-0.81(-0.45%)
May 22, 2019	179.60	179.60	177.55	177.94	1,382,180	-2.07(-1.15%)
May 21, 2019	179.36	181.26	177.70	180.01	1,785,988	+1.93(+1.08%)
May 20, 2019	174.43	179.14	174.04	178.08	1,773,061	+3.55(+2.03%)
May 17, 2019	175.00	176.60	174.26	174.53	1,347,748	-2.34(-1.32%)
May 16, 2019	174.90	177.54	174.45	176.86	1,276,138	+2.13(+1.22%)
May 15, 2019	174.87	175.43	171.15	174.74	1,715,321	-0.59(-0.34%)
May 14, 2019	176.43	177.06	174.89	175.33	1,323,384	-0.71(-0.40%)
May 13, 2019	174.14	176.39	173.77	176.04	2,061,778	-1.62(-0.91%)
May 10, 2019	176.07	177.95	174.20	177.65	1,445,248	+0.25(+0.14%)
May 09, 2019	174.91	177.46	174.01	177.41	1,722,916	+1.05(+0.59%)
May 08, 2019	175.52	177.51	174.51	176.36	2,039,302	+0.45(+0.26%)
May 07, 2019	176.40	177.57	174.50	175.91	2,871,831	-2.11(-1.18%)
May 06, 2019	174.24	178.34	173.98	178.02	1,851,876	+1.29(+0.73%)
May 03, 2019	175.43	177.09	175.33	176.73	1,150,009	+2.23(+1.28%)
May 02, 2019	174.16	175.13	172.89	174.50	1,678,983	+0.69(+0.40%)
May 01, 2019	175.87	178.04	173.67	173.81	1,377,864	-1.23(-0.70%)
Apr 30, 2019	173.06	175.50	172.98	175.04	1,401,235	+2.13(+1.23%)
Apr 29, 2019	174.75	176.13	172.89	172.91	1,371,926	-1.97(-1.13%)
Apr 26, 2019	175.47	177.54	174.21	174.88	2,202,113	+0.06(+0.03%)
Apr 25, 2019	178.80	179.39	171.72	174.82	4,117,767	-7.96(-4.36%)
Apr 24, 2019	186.09	186.09	182.60	182.79	1,969,106	-2.10(-1.14%)
Apr 23, 2019	182.40	185.79	182.34	184.89	2,478,185	+5.01(+2.78%)
Apr 22, 2019	179.21	180.90	178.82	179.88	947,171	+0.01(+0.01%)
Apr 18, 2019	178.53	180.79	177.91	179.87	1,215,753	+1.78(+1.00%)
Apr 17, 2019	180.69	181.05	177.09	178.09	2,020,446	-1.66(-0.92%)
Apr 16, 2019	180.22	181.39	179.66	179.74	1,010,932	-0.39(-0.22%)
Apr 15, 2019	181.71	181.99	179.70	180.14	1,215,893	-1.63(-0.90%)
Apr 12, 2019	180.19	182.07	179.50	181.76	1,392,998	+2.91(+1.63%)
Apr 11, 2019	176.43	179.24	176.17	178.85	1,396,866	+2.82(+1.60%)
Apr 10, 2019	176.47	177.01	175.09	176.04	1,491,636	-0.43(-0.25%)
Apr 09, 2019	177.50	177.95	176.29	176.47	1,520,235	-1.62(-0.91%)
Apr 08, 2019	176.03	178.25	175.19	178.09	1,829,406	+1.96(+1.11%)
Apr 05, 2019	173.72	176.22	172.69	176.13	2,443,374	+2.63(+1.51%)
Apr 04, 2019	174.12	176.40	173.00	173.50	2,623,476	-0.41(-0.24%)
Apr 03, 2019	180.44	181.37	173.51	173.92	4,820,956	-8.28(-4.54%)
Apr 02, 2019	181.96	183.76	181.52	182.19	3,190,948	+1.03(+0.57%)
Apr 01, 2019	179.98	181.47	179.44	181.16	1,317,440	+2.63(+1.47%)
Mar 29, 2019	178.33	178.93	177.21	178.53	1,322,449	+1.10(+0.62%)
Mar 28, 2019	177.01	177.48	175.67	177.44	1,034,922	+1.12(+0.63%)
Mar 27, 2019	177.99	178.74	175.75	176.32	1,256,882	-1.07(-0.60%)
Mar 26, 2019	177.99	179.03	176.22	177.39	1,110,078	+0.28(+0.16%)
Mar 25, 2019	176.59	178.25	176.08	177.10	1,041,567	+0.62(+0.35%)
Mar 22, 2019	177.60	178.09	176.45	176.49	1,826,564	-1.90(-1.07%)
Mar 21, 2019	176.17	178.93	175.53	178.39	1,123,581	+1.87(+1.06%)
Mar 20, 2019	176.03	178.17	175.29	176.51	2,126,833	-0.15(-0.08%)
Mar 19, 2019	177.46	179.53	175.95	176.66	2,050,921	-0.06(-0.03%)
Mar 18, 2019	174.84	177.23	174.64	176.72	1,825,831	+2.24(+1.28%)
Mar 15, 2019	176.56	176.90	174.14	174.49	3,700,144	-2.25(-1.28%)
Mar 14, 2019	178.14	178.69	176.59	176.74	1,197,842	-1.31(-0.74%)
Mar 13, 2019	177.45	179.49	176.75	178.05	1,523,751	+1.59(+0.90%)
Mar 12, 2019	178.65	178.65	176.30	176.47	1,190,135	-2.13(-1.19%)
Mar 11, 2019	175.84	178.87	175.34	178.59	1,419,266	+1.35(+0.76%)
Mar 08, 2019	175.37	177.40	174.32	177.24	1,129,492	+0.53(+0.30%)
Mar 07, 2019	177.50	177.97	173.65	176.71	2,441,306	-1.34(-0.75%)
Mar 06, 2019	179.44	180.63	177.89	178.05	2,000,460	-1.01(-0.56%)
Mar 05, 2019	180.17	180.96	178.92	179.06	2,373,305	-1.06(-0.59%)
Mar 04, 2019	182.86	183.81	178.46	180.12	2,598,469	-2.44(-1.34%)