RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019181.97183.90180.29182.63182.631,760,100
May 20, 2019176.97181.75176.58180.67180.671,747,600
May 17, 2019177.55179.17176.80177.07177.071,328,400
May 16, 2019177.45180.13176.99179.44179.441,257,800
May 15, 2019177.42177.98173.64177.28177.281,690,700
May 14, 2019179.00179.64177.44177.88177.881,505,900
May 13, 2019176.68178.96176.30178.60178.602,032,200
May 10, 2019178.64180.54176.74180.24180.241,424,600
May 09, 2019177.53180.04176.55179.99179.991,698,200
May 08, 2019178.08180.10177.05178.93178.932,010,000
May 07, 2019178.97180.16177.04178.47178.472,830,700
May 06, 2019177.15180.94176.51180.61180.611,825,300
May 03, 2019177.98179.67177.88179.30179.301,133,500
May 02, 2019176.70177.68175.41177.04177.041,654,900
May 01, 2019178.43180.63176.20176.34176.341,358,100
Apr 30, 2019175.58178.06175.50177.59177.591,381,100
Apr 29, 2019177.30178.70175.41175.43175.431,352,200
Apr 26, 2019178.03180.13176.75177.43177.432,170,500
Apr 25, 2019181.40182.00174.22177.37177.374,058,700
Apr 24, 2019188.80188.80185.26185.45185.451,941,000
Apr 23, 2019185.06188.50185.00187.58187.582,442,600
Apr 22, 2019181.82183.53181.43182.50182.50933,600
Apr 18, 2019181.13183.42180.50182.49182.491,198,400
Apr 17, 2019183.32183.69179.67180.68180.681,991,200
Apr 16, 2019182.84184.03182.28182.36182.36996,300
Apr 15, 2019184.36184.64182.32182.76182.761,198,400
Apr 12, 2019182.81184.72182.11184.41184.411,372,800
Apr 11, 2019179.00181.85178.74181.46181.461,376,800
Apr 10, 2019179.04179.59177.64178.60178.601,470,200
Apr 09, 2019180.08180.54178.86179.04179.041,498,400
Apr 09, 20190.9425 Dividend
Apr 08, 2019179.52181.79178.67181.63180.691,793,700
Apr 05, 2019177.17179.72176.12179.63178.702,395,500
Apr 04, 2019177.58179.90176.44176.95176.032,572,400
Apr 03, 2019184.02184.97176.96177.37176.454,728,000
Apr 02, 2019185.57187.41185.12185.81184.853,128,800
Apr 01, 2019183.55185.07183.00184.76183.801,291,800
Mar 29, 2019181.87182.48180.73182.08181.141,296,700
Mar 28, 2019180.53181.00179.16180.96180.021,014,800
Mar 27, 2019181.52182.29179.24179.82178.891,232,400
Mar 26, 2019181.52182.58179.72180.91179.971,088,500
Mar 25, 2019180.10181.79179.58180.62179.681,021,300
Mar 22, 2019181.13181.63179.95179.99179.061,791,100
Mar 21, 2019179.67182.48179.02181.93180.991,101,700
Mar 20, 2019179.53181.71178.77180.02179.092,085,400
Mar 19, 2019180.98183.11179.44180.17179.242,011,000
Mar 18, 2019178.31180.75178.11180.23179.291,921,800
Mar 15, 2019180.07180.41177.60177.95177.033,628,200
Mar 14, 2019181.68182.24180.10180.25179.311,174,700
Mar 13, 2019180.97183.05180.27181.59180.651,494,100
Mar 12, 2019182.20182.20179.80179.97179.041,166,800
Mar 11, 2019179.33182.42178.82182.14181.191,391,600
Mar 08, 2019178.85180.92177.79180.76179.821,107,600
Mar 07, 2019181.02181.50177.10180.22179.282,328,900
Mar 06, 2019183.00184.22181.42181.59180.651,961,500
Mar 05, 2019183.75184.55182.47182.62181.672,687,800
Mar 04, 2019186.49187.46182.00183.70182.752,547,900
Mar 01, 2019187.57187.58185.31186.19185.221,588,500
Feb 28, 2019185.20188.10185.15186.50185.532,759,900
Feb 27, 2019185.02186.15183.68185.36184.401,509,800
Feb 26, 2019185.75186.41184.83185.24184.281,571,400
Feb 25, 2019187.92188.34186.08186.25185.281,754,100
Feb 22, 2019186.24186.66185.20186.61185.641,165,700
Feb 21, 2019186.86187.00184.85185.38184.421,549,400
Feb 20, 2019184.95187.90184.06187.29186.322,538,500
Feb 19, 2019184.20185.30183.01184.62183.661,561,400
Feb 15, 2019182.44185.00182.38184.61183.652,973,600
Feb 14, 2019180.54181.68180.09181.13180.191,297,500
Feb 13, 2019181.73182.45180.48180.94180.001,999,100
Feb 12, 2019178.93181.81178.78181.12180.182,315,800
Feb 11, 2019176.13178.51176.02177.83176.912,394,400
Feb 08, 2019175.30176.39173.98175.92175.011,972,700
Feb 07, 2019173.28176.26173.07176.08175.171,930,700
Feb 06, 2019175.58176.61174.46175.07174.161,773,200
Feb 05, 2019175.73176.38174.28175.98175.072,869,800
Feb 04, 2019166.16174.75166.00174.65173.742,880,800
Feb 01, 2019165.99169.61165.37165.96165.103,138,000
Jan 31, 2019168.32168.88164.70164.76163.914,724,300
Jan 30, 2019171.38172.80168.22171.46170.572,066,000
Jan 29, 2019168.78172.07168.38171.23170.341,935,600
Jan 28, 2019166.27169.26165.24168.65167.771,598,600
Jan 25, 2019168.00168.44166.95167.61166.741,359,100
Jan 24, 2019166.49167.43165.33166.32165.462,344,400
Jan 23, 2019164.65167.08163.56165.20164.341,665,000
Jan 22, 2019164.63165.82162.67163.71162.861,698,600
Jan 18, 2019164.51167.45164.33165.41164.553,099,000
Jan 17, 2019158.72163.38158.56162.84161.992,328,400
Jan 16, 2019160.32160.32158.16159.38158.551,836,900
Jan 15, 2019161.21161.21158.63160.14159.311,229,200
Jan 14, 2019158.06161.40157.57160.51159.681,999,600
Jan 11, 2019158.61159.31156.59159.17158.341,513,800
Jan 10, 2019157.50159.74156.36159.58158.751,876,000
Jan 09, 2019158.36158.96157.22157.93157.111,529,900
Jan 08, 2019156.93157.84155.79157.21156.391,693,300
Jan 07, 2019154.02155.90152.61155.36154.551,583,400
Jan 04, 2019151.67153.84150.79153.74152.941,979,000
Jan 03, 2019153.11153.72149.26149.79149.012,838,000
Jan 02, 2019150.99154.18149.63154.14153.341,395,100
Dec 31, 2018152.99154.37151.74153.35152.551,845,900
Dec 31, 20180.8675 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...