Raytheon Co (NY: RTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	220.55	221.20	218.92	219.74	824,400	-0.45(-0.20%)
Dec 30, 2019	221.00	221.89	219.93	220.19	680,579	-0.77(-0.35%)
Dec 27, 2019	221.28	222.06	220.54	220.96	660,800	-0.06(-0.03%)
Dec 26, 2019	219.47	221.11	219.38	221.02	926,709	+1.67(+0.76%)
Dec 24, 2019	220.53	220.66	219.26	219.35	336,400	-0.52(-0.24%)
Dec 23, 2019	217.45	221.26	217.01	219.87	1,475,303	+2.47(+1.14%)
Dec 20, 2019	217.05	217.78	215.55	217.40	2,162,300	+1.29(+0.60%)
Dec 19, 2019	214.66	216.37	213.76	216.11	1,374,838	+1.95(+0.91%)
Dec 18, 2019	216.90	218.56	213.51	214.16	2,590,110	-3.63(-1.67%)
Dec 17, 2019	218.74	219.65	216.23	217.79	1,132,268	-1.50(-0.68%)
Dec 16, 2019	218.60	219.44	217.54	219.29	942,360	+1.89(+0.87%)
Dec 13, 2019	217.59	219.66	216.55	217.40	936,900	-0.79(-0.36%)
Dec 12, 2019	218.03	218.89	217.15	218.19	943,713	+0.37(+0.17%)
Dec 11, 2019	216.42	218.95	216.42	217.82	763,960	+1.29(+0.60%)
Dec 10, 2019	216.59	217.99	216.35	216.53	926,976	+0.00(+0.00%)
Dec 09, 2019	216.48	217.82	216.34	216.53	1,050,070	-0.68(-0.31%)
Dec 06, 2019	216.98	218.47	216.15	217.21	1,023,200	+2.32(+1.08%)
Dec 05, 2019	215.85	217.45	214.54	214.89	1,246,439	+0.03(+0.01%)
Dec 04, 2019	214.50	217.74	214.02	214.86	1,263,025	+1.09(+0.51%)
Dec 03, 2019	212.12	213.93	211.34	213.77	1,808,494	-0.29(-0.14%)
Dec 02, 2019	217.22	218.30	214.06	214.06	1,248,620	-3.36(-1.55%)
Nov 29, 2019	218.30	218.36	216.71	217.42	581,400	-1.12(-0.51%)
Nov 27, 2019	217.12	219.16	215.63	218.54	1,224,600	+1.43(+0.66%)
Nov 26, 2019	216.50	217.84	215.63	217.11	1,981,715	+0.82(+0.38%)
Nov 25, 2019	217.05	218.48	215.71	216.29	1,071,708	-0.11(-0.05%)
Nov 22, 2019	215.46	216.59	214.45	216.40	1,368,200	+0.59(+0.27%)
Nov 21, 2019	216.95	217.06	215.07	215.81	1,050,366	-1.26(-0.58%)
Nov 20, 2019	218.18	218.57	216.31	217.07	929,445	-1.02(-0.47%)
Nov 19, 2019	219.99	220.00	216.96	218.09	1,229,398	-1.20(-0.55%)
Nov 18, 2019	218.88	219.37	217.52	219.29	776,619	+0.41(+0.19%)
Nov 15, 2019	217.93	220.03	217.62	218.88	1,239,700	+2.18(+1.01%)
Nov 14, 2019	216.05	216.82	214.72	216.70	1,032,155	+1.33(+0.62%)
Nov 13, 2019	215.50	217.28	214.85	215.37	1,263,633	-1.51(-0.70%)
Nov 12, 2019	215.70	217.32	214.23	216.88	875,577	+0.88(+0.41%)
Nov 11, 2019	215.09	217.20	214.78	216.00	624,291	+0.16(+0.07%)
Nov 08, 2019	214.78	216.30	211.54	215.84	1,158,300	+0.84(+0.39%)
Nov 07, 2019	216.19	217.33	214.78	215.00	1,065,607	-0.33(-0.15%)
Nov 06, 2019	213.09	215.80	212.55	215.33	1,358,618	+2.24(+1.05%)
Nov 05, 2019	214.08	214.09	211.51	213.09	1,992,537	-1.25(-0.58%)
Nov 04, 2019	216.44	218.00	212.16	214.34	2,312,932	-1.75(-0.81%)
Nov 01, 2019	213.27	217.19	213.27	216.09	1,736,900	+3.88(+1.83%)
Oct 31, 2019	213.72	215.18	211.94	212.21	1,269,860	-2.11(-0.98%)
Oct 30, 2019	211.37	214.72	210.24	214.32	1,068,997	+2.67(+1.26%)
Oct 29, 2019	210.93	213.50	210.82	211.65	1,526,247	+0.04(+0.02%)
Oct 28, 2019	212.11	216.54	211.17	211.61	1,968,933	-0.54(-0.25%)
Oct 25, 2019	212.50	215.35	209.50	212.15	2,039,700	+0.94(+0.45%)
Oct 24, 2019	205.00	214.06	203.60	211.21	3,301,338	+7.66(+3.76%)
Oct 23, 2019	203.84	204.28	201.89	203.55	1,189,144	-1.16(-0.57%)
Oct 22, 2019	204.00	207.48	203.00	204.71	2,215,532	+2.47(+1.22%)
Oct 21, 2019	199.64	203.21	199.28	202.24	1,361,846	+2.49(+1.25%)
Oct 18, 2019	200.09	200.14	197.65	199.75	1,689,700	+0.40(+0.20%)
Oct 17, 2019	203.96	203.96	199.11	199.35	1,677,251	-1.03(-0.51%)
Oct 16, 2019	199.33	203.25	199.33	200.38	1,467,988	+0.95(+0.48%)
Oct 15, 2019	199.88	202.70	199.03	199.43	984,403	+0.05(+0.03%)
Oct 14, 2019	198.86	200.27	197.90	199.38	1,688,239	+0.66(+0.33%)
Oct 11, 2019	199.79	201.23	197.31	198.72	2,160,600	+0.11(+0.06%)
Oct 10, 2019	195.90	200.94	195.90	198.61	2,090,322	+2.49(+1.27%)
Oct 09, 2019	193.17	198.97	191.82	196.12	2,025,999	+3.90(+2.03%)
Oct 08, 2019	191.80	194.31	191.43	192.22	1,420,846	-1.76(-0.91%)
Oct 07, 2019	194.48	195.10	193.02	193.98	1,010,585	-0.47(-0.24%)
Oct 04, 2019	194.15	194.64	190.36	194.45	2,068,800	+0.71(+0.37%)
Oct 03, 2019	193.19	193.75	189.97	193.74	1,894,468	+2.46(+1.29%)
Oct 02, 2019	190.40	192.49	188.24	191.28	3,174,046	-0.85(-0.44%)