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%)