RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019179.94180.00175.50178.19178.191,863,300
Aug 15, 2019178.55179.73175.50178.52178.521,446,900
Aug 14, 2019182.26182.85177.42178.46178.461,464,800
Aug 13, 2019184.07185.02182.44183.60183.601,362,100
Aug 12, 2019185.31186.51182.70183.54183.541,096,500
Aug 09, 2019187.76188.93185.93186.85186.851,109,000
Aug 08, 2019185.61188.73185.00188.26188.261,372,200
Aug 07, 2019182.48185.46181.68184.54184.541,398,200
Aug 06, 2019181.11185.07180.45184.83184.832,301,400
Aug 05, 2019176.44181.38176.00180.15180.152,507,300
Aug 02, 2019179.75180.70176.57179.27179.271,266,000
Aug 01, 2019182.10183.46179.41179.58179.581,702,800
Jul 31, 2019186.18186.18180.78182.29182.291,845,500
Jul 30, 2019189.42189.58185.63186.02186.021,223,300
Jul 29, 2019190.50190.50187.34189.68189.681,319,500
Jul 26, 2019191.69192.97189.24189.79189.791,624,100
Jul 25, 2019189.87193.37188.40192.63192.633,230,400
Jul 24, 2019181.00185.13180.71184.19184.192,740,300
Jul 23, 2019182.77183.10179.35181.32181.322,193,300
Jul 22, 2019178.52181.15177.87180.56180.562,004,300
Jul 19, 2019176.83179.54174.97178.57178.573,489,100
Jul 18, 2019177.94178.19173.17176.09176.092,501,100
Jul 17, 2019179.68179.92177.38178.25178.251,268,800
Jul 16, 2019178.29180.54178.00180.06180.061,987,100
Jul 15, 2019179.14179.56177.33178.13178.131,560,100
Jul 12, 2019179.15179.28177.79179.14179.141,545,800
Jul 11, 2019176.69179.01176.01178.08178.081,613,800
Jul 10, 2019174.93177.28174.73177.00177.001,626,000
Jul 09, 2019172.52175.13170.34174.94174.942,617,500
Jul 09, 20190.943 Dividend
Jul 08, 2019173.00173.87172.21173.77172.831,640,000
Jul 05, 2019172.87174.21172.13173.65172.711,496,900
Jul 03, 2019173.39173.49171.29173.45172.511,266,900
Jul 02, 2019171.37172.88169.64172.80171.862,820,000
Jul 01, 2019175.00175.01170.12171.03170.102,628,500
Jun 28, 2019178.44178.44173.29173.88172.944,415,000
Jun 27, 2019179.00179.67177.71178.06177.091,000,700
Jun 26, 2019179.88181.13178.29178.72177.752,242,700
Jun 25, 2019183.54183.74179.45179.77178.793,472,200
Jun 24, 2019182.68184.71180.81184.02183.022,025,900
Jun 21, 2019182.89183.37179.61183.13182.143,680,300
Jun 20, 2019180.76182.81178.45182.14181.152,632,000
Jun 19, 2019180.00180.97178.62179.08178.111,748,500
Jun 18, 2019180.26181.44178.52179.99179.011,662,500
Jun 17, 2019177.34180.42175.24179.81178.831,322,200
Jun 14, 2019177.61179.70176.03177.35176.391,867,400
Jun 13, 2019177.01177.51170.26177.12176.163,689,500
Jun 12, 2019177.19177.37173.19177.00176.042,797,300
Jun 11, 2019187.98188.00176.60177.62176.664,706,000
Jun 10, 2019193.07193.99186.35187.19186.175,928,600
Jun 07, 2019183.95185.98183.81185.91184.901,025,100
Jun 06, 2019182.52184.52181.45183.62182.621,486,000
Jun 05, 2019180.00182.35178.44182.33181.341,320,200
Jun 04, 2019176.81180.09176.81179.06178.092,111,900
Jun 03, 2019174.50178.08174.01176.20175.241,550,500
May 31, 2019175.55176.06173.45174.50173.552,193,700
May 30, 2019177.55179.00175.92176.44175.481,571,000
May 29, 2019178.00178.79175.92177.55176.591,524,000
May 28, 2019179.99181.33178.02178.55177.583,752,900
May 24, 2019180.04180.77177.65180.00179.021,330,300
May 23, 2019179.08179.93177.00179.71178.731,823,600
May 22, 2019182.22182.22180.14180.53179.551,362,300
May 21, 2019181.97183.90180.29182.63181.641,760,100
May 20, 2019176.97181.75176.58180.67179.691,747,600
May 17, 2019177.55179.17176.80177.07176.111,328,400
May 16, 2019177.45180.13176.99179.44178.471,257,800
May 15, 2019177.42177.98173.64177.28176.321,690,700
May 14, 2019179.00179.64177.44177.88176.911,505,900
May 13, 2019176.68178.96176.30178.60177.632,032,200
May 10, 2019178.64180.54176.74180.24179.261,424,600
May 09, 2019177.53180.04176.55179.99179.011,698,200
May 08, 2019178.08180.10177.05178.93177.962,010,000
May 07, 2019178.97180.16177.04178.47177.502,830,700
May 06, 2019177.15180.94176.51180.61179.631,825,300
May 03, 2019177.98179.67177.88179.30178.331,133,500
May 02, 2019176.70177.68175.41177.04176.081,654,900
May 01, 2019178.43180.63176.20176.34175.381,358,100
Apr 30, 2019175.58178.06175.50177.59176.631,381,100
Apr 29, 2019177.30178.70175.41175.43174.481,352,200
Apr 26, 2019178.03180.13176.75177.43176.472,170,500
Apr 25, 2019181.40182.00174.22177.37176.414,058,700
Apr 24, 2019188.80188.80185.26185.45184.441,941,000
Apr 23, 2019185.06188.50185.00187.58186.562,442,600
Apr 22, 2019181.82183.53181.43182.50181.51933,600
Apr 18, 2019181.13183.42180.50182.49181.501,198,400
Apr 17, 2019183.32183.69179.67180.68179.701,991,200
Apr 16, 2019182.84184.03182.28182.36181.37996,300
Apr 15, 2019184.36184.64182.32182.76181.771,198,400
Apr 12, 2019182.81184.72182.11184.41183.411,372,800
Apr 11, 2019179.00181.85178.74181.46180.481,376,800
Apr 10, 2019179.04179.59177.64178.60177.631,470,200
Apr 09, 2019180.08180.54178.86179.04178.071,498,400
Apr 09, 20190.943 Dividend
Apr 08, 2019179.52181.79178.67181.63179.711,793,700
Apr 05, 2019177.17179.72176.12179.63177.732,395,500
Apr 04, 2019177.58179.90176.44176.95175.082,572,400
Apr 03, 2019184.02184.97176.96177.37175.494,728,000
Apr 02, 2019185.57187.41185.12185.81183.843,128,800
Apr 01, 2019183.55185.07183.00184.76182.801,291,800
Mar 29, 2019181.87182.48180.73182.08180.151,296,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...