Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	183.92	183.93	181.70	182.56	1,620,043	-0.30(-0.17%)
Feb 28, 2019	181.59	184.44	181.54	182.87	2,791,011	+1.12(+0.62%)
Feb 27, 2019	181.42	182.53	180.10	181.75	1,539,817	+0.12(+0.06%)
Feb 26, 2019	182.13	182.78	181.23	181.63	1,602,591	-0.99(-0.54%)
Feb 25, 2019	184.26	184.67	182.46	182.62	1,634,280	-0.35(-0.19%)
Feb 22, 2019	182.61	183.03	181.59	182.98	1,188,745	+1.21(+0.66%)
Feb 21, 2019	183.22	183.36	181.25	181.77	1,569,635	-1.87(-1.02%)
Feb 20, 2019	181.35	184.24	180.48	183.64	2,213,303	+2.62(+1.45%)
Feb 19, 2019	180.61	181.69	179.45	181.03	1,592,454	+0.01(+0.00%)
Feb 15, 2019	178.89	181.40	178.83	181.02	3,032,647	+3.41(+1.92%)
Feb 14, 2019	177.03	178.14	176.58	177.60	1,323,282	+0.19(+0.10%)
Feb 13, 2019	178.19	178.90	176.97	177.42	2,038,770	-0.18(-0.10%)
Feb 12, 2019	175.45	178.27	175.30	177.59	2,305,896	+3.22(+1.85%)
Feb 11, 2019	172.70	175.03	172.59	174.37	2,441,985	+1.87(+1.09%)
Feb 08, 2019	171.89	172.96	170.59	172.50	2,011,872	-0.16(-0.09%)
Feb 07, 2019	169.91	172.83	169.70	172.65	1,843,606	+0.99(+0.58%)
Feb 06, 2019	172.16	173.17	171.06	171.66	1,807,290	-0.89(-0.52%)
Feb 05, 2019	172.31	172.95	170.89	172.55	2,838,434	+1.31(+0.76%)
Feb 04, 2019	162.93	171.35	162.77	171.25	2,934,817	+8.52(+5.24%)