Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	184.51	184.51	179.16	180.65	1,862,247	-3.70(-2.00%)
Jul 30, 2019	187.72	187.88	183.96	184.35	1,234,372	-3.63(-1.93%)
Jul 29, 2019	188.79	188.79	185.66	187.98	1,331,438	-0.11(-0.06%)
Jul 26, 2019	189.97	191.24	187.54	188.09	1,638,717	-2.81(-1.47%)
Jul 25, 2019	188.16	191.63	186.71	190.90	3,258,711	+8.36(+4.58%)
Jul 24, 2019	179.37	183.47	179.09	182.54	2,764,943	+2.84(+1.58%)
Jul 23, 2019	181.13	181.46	177.74	179.69	2,213,143	+0.75(+0.42%)
Jul 22, 2019	176.92	179.52	176.27	178.94	2,022,614	+1.97(+1.11%)
Jul 19, 2019	175.24	177.93	173.39	176.97	3,520,719	+2.46(+1.41%)
Jul 18, 2019	176.34	176.59	171.62	174.51	2,523,741	-2.14(-1.21%)
Jul 17, 2019	178.07	178.30	175.79	176.65	1,280,429	-1.79(-1.01%)
Jul 16, 2019	176.69	178.92	176.40	178.44	2,005,147	+1.91(+1.08%)
Jul 15, 2019	177.53	177.95	175.74	176.53	1,574,252	-1.00(-0.56%)
Jul 12, 2019	177.54	177.67	176.19	177.53	1,559,808	+1.05(+0.59%)
Jul 11, 2019	175.10	177.40	174.42	176.48	1,628,479	+1.07(+0.61%)
Jul 10, 2019	173.36	175.69	173.16	175.41	1,640,710	+2.04(+1.18%)
Jul 09, 2019	170.97	173.55	168.81	173.37	2,641,256	+2.09(+1.22%)
Jul 08, 2019	170.52	171.37	169.74	171.28	1,663,866	+0.12(+0.07%)
Jul 05, 2019	170.39	171.71	169.65	171.16	1,518,804	+0.20(+0.12%)
Jul 03, 2019	170.90	171.00	168.83	170.96	1,285,251	+0.64(+0.38%)
Jul 02, 2019	168.91	170.40	167.21	170.32	2,861,025	+1.74(+1.03%)
Jul 01, 2019	172.49	172.50	167.68	168.57	2,672,066	-2.81(-1.64%)
Jun 28, 2019	175.88	175.88	170.80	171.38	4,479,204	-4.12(-2.35%)
Jun 27, 2019	176.43	177.09	175.16	175.50	1,015,416	-0.65(-0.37%)
Jun 26, 2019	177.30	178.53	175.73	176.15	2,275,343	-1.03(-0.58%)
Jun 25, 2019	180.91	181.10	176.87	177.19	3,522,759	-4.19(-2.31%)
Jun 24, 2019	180.06	182.06	178.21	181.38	2,055,383	+0.88(+0.49%)
Jun 21, 2019	180.26	180.74	177.03	180.50	3,734,208	+0.98(+0.54%)
Jun 20, 2019	178.16	180.19	175.88	179.53	2,670,382	+3.02(+1.71%)
Jun 19, 2019	177.42	178.37	176.06	176.51	1,774,192	-0.90(-0.51%)
Jun 18, 2019	177.67	178.84	175.96	177.41	1,686,793	+0.18(+0.10%)
Jun 17, 2019	174.79	177.83	172.72	177.23	1,341,471	+2.43(+1.39%)
Jun 14, 2019	175.06	177.12	173.50	174.80	1,895,004	+0.23(+0.13%)
Jun 13, 2019	174.47	174.96	167.82	174.58	3,743,236	+0.12(+0.07%)
Jun 12, 2019	174.65	174.82	170.70	174.46	2,838,011	-0.61(-0.35%)
Jun 11, 2019	185.28	185.30	174.06	175.07	4,773,864	-9.43(-5.11%)
Jun 10, 2019	190.30	191.21	183.68	184.50	6,014,724	+1.26(+0.69%)
Jun 07, 2019	181.31	183.31	181.17	183.24	1,040,233	+2.26(+1.25%)
Jun 06, 2019	179.90	181.87	178.84	180.98	1,507,632	+1.27(+0.71%)
Jun 05, 2019	177.42	179.73	175.88	179.71	1,339,407	+3.22(+1.83%)
Jun 04, 2019	174.27	177.50	174.27	176.49	2,142,697	+2.82(+1.62%)
Jun 03, 2019	172.00	175.52	171.51	173.67	1,573,076	+1.67(+0.97%)
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%)