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%)