Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	165.04	165.59	161.49	161.55	4,818,080	-6.57(-3.91%)
Jan 30, 2019	168.04	169.44	164.94	168.12	2,106,063	+0.23(+0.13%)
Jan 29, 2019	165.49	168.72	165.10	167.90	1,973,368	+2.53(+1.53%)
Jan 28, 2019	163.03	165.96	162.02	165.37	1,630,372	+1.02(+0.62%)
Jan 25, 2019	164.73	165.16	163.70	164.35	1,386,088	+1.27(+0.78%)
Jan 24, 2019	163.25	164.17	162.11	163.08	2,390,951	+1.10(+0.68%)
Jan 23, 2019	161.44	163.83	160.38	161.98	1,698,084	+1.46(+0.91%)
Jan 22, 2019	161.43	162.59	159.50	160.52	1,732,279	-1.67(-1.03%)
Jan 18, 2019	161.31	164.19	161.13	162.19	3,160,639	+2.52(+1.58%)
Jan 17, 2019	155.63	160.20	155.47	159.67	2,374,662	+3.39(+2.17%)
Jan 16, 2019	157.20	157.20	155.08	156.28	1,877,010	-0.75(-0.47%)
Jan 15, 2019	158.07	158.07	155.54	157.02	1,253,568	-0.36(-0.23%)
Jan 14, 2019	154.98	158.26	154.50	157.38	2,039,300	+1.31(+0.84%)
Jan 11, 2019	155.52	156.21	153.54	156.07	1,543,860	-0.40(-0.26%)
Jan 10, 2019	154.43	156.63	153.32	156.47	1,913,212	+1.62(+1.04%)
Jan 09, 2019	155.28	155.87	154.16	154.85	1,560,230	+0.71(+0.46%)
Jan 08, 2019	153.87	154.77	152.76	154.15	1,726,874	+1.81(+1.19%)
Jan 07, 2019	151.02	152.87	149.64	152.34	1,614,807	+1.59(+1.05%)
Jan 04, 2019	148.72	150.84	147.85	150.75	2,018,501	+3.87(+2.64%)
Jan 03, 2019	150.13	150.73	146.35	146.87	2,915,263	-4.27(-2.82%)
Jan 02, 2019	148.05	151.18	146.72	151.14	1,422,797	+0.78(+0.52%)
Dec 31, 2018	150.01	151.36	148.79	150.36	1,882,452	+1.27(+0.85%)
Dec 28, 2018	151.10	151.10	148.26	149.09	2,174,432	-0.63(-0.42%)
Dec 27, 2018	144.23	149.73	143.64	149.73	2,537,641	+3.98(+2.73%)
Dec 26, 2018	143.23	145.87	140.66	145.75	2,883,041	+2.75(+1.92%)
Dec 24, 2018	146.39	146.78	142.93	143.00	1,625,901	-4.73(-3.20%)
Dec 21, 2018	147.23	153.49	147.23	147.73	3,846,489	-6.27(-4.07%)
Dec 20, 2018	156.87	158.39	150.99	154.00	2,966,749	-4.27(-2.70%)
Dec 19, 2018	160.87	163.62	156.64	158.27	2,146,809	-2.45(-1.52%)
Dec 18, 2018	163.38	164.53	160.05	160.71	1,688,659	-1.07(-0.66%)
Dec 17, 2018	165.08	166.23	160.77	161.79	2,012,053	-3.81(-2.30%)
Dec 14, 2018	165.98	167.37	164.61	165.60	1,818,831	-2.52(-1.50%)
Dec 13, 2018	168.11	169.44	166.72	168.11	1,481,375	+0.61(+0.36%)
Dec 12, 2018	168.74	170.45	167.25	167.51	3,059,093	+0.76(+0.46%)
Dec 11, 2018	170.24	170.47	165.44	166.75	2,134,365	-0.18(-0.10%)
Dec 10, 2018	164.28	168.03	162.24	166.92	3,004,950	+5.95(+3.69%)
Dec 07, 2018	163.59	165.70	160.97	160.98	2,529,521	-2.99(-1.83%)
Dec 06, 2018	159.83	164.19	158.25	163.97	3,619,712	+2.44(+1.51%)
Dec 04, 2018	167.78	169.46	161.24	161.53	3,503,093	-7.01(-4.16%)
Dec 03, 2018	173.55	173.55	167.92	168.54	2,396,767	-2.41(-1.41%)
Nov 30, 2018	169.39	171.14	168.29	170.95	2,670,654	+1.72(+1.01%)
Nov 29, 2018	169.10	170.21	168.39	169.24	1,483,504	-0.03(-0.02%)
Nov 28, 2018	167.75	169.80	167.03	169.26	1,701,523	+1.89(+1.13%)
Nov 27, 2018	169.31	169.92	164.83	167.37	1,970,766	-2.89(-1.69%)
Nov 26, 2018	169.71	171.30	168.38	170.26	1,519,619	+1.02(+0.60%)
Nov 23, 2018	167.21	170.26	167.21	169.24	793,975	+1.27(+0.75%)
Nov 21, 2018		167.97	167.97	167.97	0	-1.70(-1.00%)
Nov 20, 2018	168.90	170.93	167.28	169.66	2,126,871	-2.36(-1.37%)
Nov 19, 2018	177.67	178.04	171.19	172.02	2,160,535	-5.50(-3.10%)
Nov 16, 2018	177.91	178.30	175.57	177.52	1,462,306	-1.09(-0.61%)
Nov 15, 2018	175.16	179.22	174.14	178.61	1,509,243	+2.55(+1.45%)
Nov 14, 2018	177.47	178.64	175.77	176.06	1,718,789	-0.04(-0.02%)
Nov 13, 2018	177.74	179.12	175.09	176.10	1,595,861	-1.37(-0.77%)
Nov 12, 2018	183.30	183.58	177.04	177.47	1,634,735	-5.84(-3.19%)
Nov 09, 2018	180.97	183.94	180.70	183.31	1,417,586	+1.33(+0.73%)
Nov 08, 2018	182.39	183.49	180.98	181.99	1,672,723	-0.64(-0.35%)
Nov 07, 2018	180.87	182.81	179.31	182.63	1,995,709	+2.46(+1.36%)
Nov 06, 2018	179.14	181.09	179.00	180.17	2,163,674	+1.70(+0.95%)
Nov 05, 2018	178.37	179.70	177.51	178.48	2,409,259	+1.47(+0.83%)
Nov 02, 2018	177.30	180.18	176.38	177.00	3,386,884	+0.70(+0.40%)