Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019	162.76	166.31	162.15	162.73	3,200,210	+1.18(+0.73%)
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%)