Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	186.18	186.18	180.78	182.29	1,845,523	-3.73(-2.01%)
Jul 30, 2019	189.42	189.58	185.63	186.02	1,223,287	-3.66(-1.93%)
Jul 29, 2019	190.50	190.50	187.34	189.68	1,319,481	-0.11(-0.06%)
Jul 26, 2019	191.69	192.97	189.24	189.79	1,624,000	-2.84(-1.47%)
Jul 25, 2019	189.87	193.37	188.40	192.63	3,229,445	+8.44(+4.58%)
Jul 24, 2019	181.00	185.13	180.71	184.19	2,740,112	+2.87(+1.58%)
Jul 23, 2019	182.77	183.10	179.35	181.32	2,193,267	+0.76(+0.42%)
Jul 22, 2019	178.52	181.15	177.87	180.56	2,004,449	+1.99(+1.11%)
Jul 19, 2019	176.83	179.54	174.97	178.57	3,489,100	+2.48(+1.41%)
Jul 18, 2019	177.94	178.19	173.17	176.09	2,501,076	-2.16(-1.21%)
Jul 17, 2019	179.68	179.92	177.38	178.25	1,268,930	-1.81(-1.01%)
Jul 16, 2019	178.29	180.54	178.00	180.06	1,987,139	+1.93(+1.08%)
Jul 15, 2019	179.14	179.56	177.33	178.13	1,560,114	-1.01(-0.56%)
Jul 12, 2019	179.15	179.28	177.79	179.14	1,545,800	+1.06(+0.60%)
Jul 11, 2019	176.69	179.01	176.00	178.08	1,613,854	+1.08(+0.61%)
Jul 10, 2019	174.93	177.28	174.73	177.00	1,625,975	+2.06(+1.18%)
Jul 09, 2019	172.52	175.12	170.34	174.94	2,617,535	+1.17(+0.67%)
Jul 08, 2019	173.00	173.87	172.21	173.77	1,639,980	+0.12(+0.07%)
Jul 05, 2019	172.87	174.21	172.12	173.65	1,497,000	+0.20(+0.12%)
Jul 03, 2019	173.39	173.49	171.29	173.45	1,266,800	+0.65(+0.38%)
Jul 02, 2019	171.37	172.88	169.64	172.80	2,819,952	+1.77(+1.03%)
Jul 01, 2019	175.00	175.01	170.12	171.03	2,633,706	-2.85(-1.64%)
Jun 28, 2019	178.44	178.44	173.29	173.88	4,414,900	-4.18(-2.35%)
Jun 27, 2019	179.00	179.67	177.71	178.06	1,000,839	-0.66(-0.37%)
Jun 26, 2019	179.88	181.13	178.29	178.72	2,242,678	-1.05(-0.58%)
Jun 25, 2019	183.54	183.74	179.45	179.77	3,472,186	-4.25(-2.31%)
Jun 24, 2019	182.68	184.71	180.81	184.02	2,025,876	+0.89(+0.49%)
Jun 21, 2019	182.89	183.37	179.61	183.13	3,680,600	+0.99(+0.54%)
Jun 20, 2019	180.76	182.81	178.44	182.14	2,632,046	+3.06(+1.71%)
Jun 19, 2019	180.00	180.97	178.62	179.08	1,748,722	-0.91(-0.51%)
Jun 18, 2019	180.26	181.44	178.52	179.99	1,662,578	+0.18(+0.10%)
Jun 17, 2019	177.34	180.42	175.24	179.81	1,322,213	+2.46(+1.39%)
Jun 14, 2019	177.61	179.70	176.03	177.35	1,867,800	+0.23(+0.13%)
Jun 13, 2019	177.01	177.51	170.26	177.12	3,689,498	+0.12(+0.07%)
Jun 12, 2019	177.19	177.37	173.19	177.00	2,797,269	-0.62(-0.35%)
Jun 11, 2019	187.98	188.00	176.60	177.62	4,705,330	-9.57(-5.11%)
Jun 10, 2019	193.07	193.99	186.35	187.19	5,928,376	+1.28(+0.69%)
Jun 07, 2019	183.95	185.98	183.81	185.91	1,025,300	+2.29(+1.25%)
Jun 06, 2019	182.52	184.52	181.45	183.62	1,485,989	+1.29(+0.71%)
Jun 05, 2019	180.00	182.35	178.44	182.33	1,320,179	+3.27(+1.83%)
Jun 04, 2019	176.81	180.09	176.81	179.06	2,111,937	+2.86(+1.62%)
Jun 03, 2019	174.50	178.07	174.01	176.20	1,550,493	+1.70(+0.97%)
May 31, 2019	175.55	176.06	173.45	174.50	2,193,700	-1.94(-1.10%)
May 30, 2019	177.55	179.00	175.92	176.44	1,571,011	-1.11(-0.63%)
May 29, 2019	178.00	178.79	175.92	177.55	1,508,577	-1.00(-0.56%)
May 28, 2019	179.99	181.33	178.02	178.55	3,695,737	-1.45(-0.81%)
May 24, 2019	180.04	180.77	177.65	180.00	1,317,400	+0.29(+0.16%)
May 23, 2019	179.08	179.93	177.00	179.71	1,790,962	-0.82(-0.45%)
May 22, 2019	182.22	182.22	180.14	180.53	1,362,338	-2.10(-1.15%)
May 21, 2019	181.97	183.90	180.29	182.63	1,760,349	+1.96(+1.08%)
May 20, 2019	176.97	181.75	176.58	180.67	1,747,607	+3.60(+2.03%)
May 17, 2019	177.55	179.17	176.80	177.07	1,328,400	-2.37(-1.32%)
May 16, 2019	177.45	180.13	176.99	179.44	1,257,818	+2.16(+1.22%)
May 15, 2019	177.42	177.98	173.64	177.28	1,690,696	-0.60(-0.34%)
May 14, 2019	179.00	179.64	177.44	177.88	1,304,386	-0.72(-0.40%)
May 13, 2019	176.68	178.96	176.30	178.60	2,032,179	-1.64(-0.91%)
May 10, 2019	178.64	180.54	176.74	180.24	1,424,500	+0.25(+0.14%)
May 09, 2019	177.46	180.04	176.55	179.99	1,698,182	+1.06(+0.59%)
May 08, 2019	178.08	180.10	177.05	178.93	2,010,026	+0.46(+0.26%)
May 07, 2019	178.97	180.16	177.04	178.47	2,830,603	-2.14(-1.18%)
May 06, 2019	176.78	180.94	176.51	180.61	1,825,291	+1.31(+0.73%)
May 03, 2019	177.98	179.67	177.88	179.30	1,133,500	+2.26(+1.28%)
May 02, 2019	176.70	177.68	175.41	177.04	1,654,880	+0.70(+0.40%)