Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	181.87	182.48	180.73	182.08	1,296,700	+1.12(+0.62%)
Mar 28, 2019	180.53	181.00	179.16	180.96	1,014,772	+1.14(+0.63%)
Mar 27, 2019	181.52	182.28	179.24	179.82	1,232,410	-1.09(-0.60%)
Mar 26, 2019	181.52	182.58	179.72	180.91	1,088,464	+0.29(+0.16%)
Mar 25, 2019	180.10	181.79	179.58	180.62	1,021,287	+0.63(+0.35%)
Mar 22, 2019	181.13	181.62	179.95	179.99	1,791,000	-1.94(-1.07%)
Mar 21, 2019	179.67	182.48	179.02	181.93	1,101,705	+1.91(+1.06%)
Mar 20, 2019	179.53	181.71	178.77	180.02	2,085,422	-0.15(-0.08%)
Mar 19, 2019	180.98	183.10	179.44	180.17	2,010,989	-0.06(-0.03%)
Mar 18, 2019	178.31	180.75	178.11	180.23	1,790,281	+2.28(+1.28%)
Mar 15, 2019	180.07	180.41	177.60	177.95	3,628,100	-2.30(-1.28%)
Mar 14, 2019	181.68	182.24	180.10	180.25	1,174,520	-1.34(-0.74%)
Mar 13, 2019	180.97	183.05	180.26	181.59	1,494,083	+1.62(+0.90%)
Mar 12, 2019	182.20	182.20	179.80	179.97	1,166,963	-2.17(-1.19%)
Mar 11, 2019	179.33	182.42	178.82	182.14	1,391,632	+1.38(+0.76%)
Mar 08, 2019	178.85	180.92	177.79	180.76	1,107,500	+0.54(+0.30%)
Mar 07, 2019	181.02	181.50	177.10	180.22	2,393,772	-1.37(-0.75%)
Mar 06, 2019	183.00	184.22	181.42	181.59	1,961,510	-1.03(-0.56%)
Mar 05, 2019	183.75	184.55	182.47	182.62	2,327,095	-1.08(-0.59%)
Mar 04, 2019	186.49	187.46	182.00	183.70	2,547,875	-2.49(-1.34%)
Mar 01, 2019	187.57	187.58	185.31	186.19	1,588,500	-0.31(-0.17%)
Feb 28, 2019	185.20	188.10	185.15	186.50	2,736,668	+1.14(+0.62%)
Feb 27, 2019	185.02	186.15	183.68	185.36	1,509,836	+0.12(+0.06%)
Feb 26, 2019	185.75	186.41	184.83	185.24	1,571,388	-1.01(-0.54%)
Feb 25, 2019	187.92	188.34	186.08	186.25	1,602,460	-0.36(-0.19%)
Feb 22, 2019	186.24	186.66	185.20	186.61	1,165,600	+1.23(+0.66%)
Feb 21, 2019	186.86	187.00	184.85	185.38	1,539,074	-1.91(-1.02%)
Feb 20, 2019	184.95	187.90	184.06	187.29	2,170,209	+2.67(+1.45%)
Feb 19, 2019	184.20	185.30	183.01	184.62	1,561,448	+0.01(+0.01%)
Feb 15, 2019	182.44	185.00	182.38	184.61	2,973,600	+3.48(+1.92%)
Feb 14, 2019	180.54	181.68	180.09	181.13	1,297,517	+0.19(+0.11%)
Feb 13, 2019	181.73	182.45	180.48	180.94	1,999,074	-0.18(-0.10%)
Feb 12, 2019	178.93	181.81	178.78	181.12	2,260,999	+3.29(+1.85%)
Feb 11, 2019	176.13	178.51	176.02	177.83	2,394,438	+1.91(+1.09%)
Feb 08, 2019	175.30	176.39	173.98	175.92	1,972,700	-0.16(-0.09%)
Feb 07, 2019	173.28	176.26	173.07	176.08	1,807,710	+1.01(+0.58%)
Feb 06, 2019	175.58	176.61	174.46	175.07	1,772,101	-0.91(-0.52%)
Feb 05, 2019	175.73	176.38	174.28	175.98	2,783,168	+1.33(+0.76%)
Feb 04, 2019	166.16	174.75	166.00	174.65	2,877,674	+8.69(+5.24%)
Feb 01, 2019	165.99	169.61	165.37	165.96	3,137,900	+1.20(+0.73%)
Jan 31, 2019	168.32	168.88	164.70	164.76	4,724,269	-6.70(-3.91%)
Jan 30, 2019	171.38	172.80	168.22	171.46	2,065,057	+0.23(+0.13%)
Jan 29, 2019	168.78	172.07	168.38	171.23	1,934,946	+2.58(+1.53%)
Jan 28, 2019	166.27	169.26	165.24	168.65	1,598,628	+1.04(+0.62%)
Jan 25, 2019	168.00	168.44	166.95	167.61	1,359,100	+1.29(+0.78%)
Jan 24, 2019	166.49	167.43	165.33	166.32	2,344,398	+1.12(+0.68%)
Jan 23, 2019	164.65	167.08	163.56	165.20	1,665,022	+1.49(+0.91%)
Jan 22, 2019	164.63	165.82	162.67	163.71	1,698,551	-1.70(-1.03%)
Jan 18, 2019	164.51	167.45	164.33	165.41	3,099,100	+2.57(+1.58%)
Jan 17, 2019	158.72	163.38	158.56	162.84	2,328,426	+3.46(+2.17%)
Jan 16, 2019	160.32	160.32	158.16	159.38	1,840,464	-0.76(-0.47%)
Jan 15, 2019	161.21	161.21	158.63	160.14	1,229,161	-0.37(-0.23%)
Jan 14, 2019	158.06	161.40	157.57	160.51	1,999,594	+1.34(+0.84%)
Jan 11, 2019	158.61	159.31	156.59	159.17	1,513,800	-0.41(-0.26%)
Jan 10, 2019	157.50	159.74	156.36	159.58	1,875,961	+1.65(+1.04%)
Jan 09, 2019	158.36	158.96	157.22	157.93	1,529,852	+0.72(+0.46%)
Jan 08, 2019	156.93	157.84	155.79	157.21	1,693,251	+1.85(+1.19%)
Jan 07, 2019	154.02	155.90	152.61	155.36	1,583,366	+1.62(+1.05%)
Jan 04, 2019	151.67	153.84	150.78	153.74	1,979,200	+3.95(+2.64%)
Jan 03, 2019	153.11	153.72	149.26	149.79	2,858,501	-4.35(-2.82%)