RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017190.12191.54189.79191.38191.381,584,075
Dec 14, 2017188.92189.95188.34188.78188.78998,600
Dec 13, 2017187.16190.43187.03188.65188.651,045,700
Dec 12, 2017185.91187.46185.26186.89186.891,058,700
Dec 11, 2017187.78188.27186.72187.08187.08880,800
Dec 08, 2017187.00188.08186.08188.07188.07841,100
Dec 07, 2017185.22186.91185.20186.14186.141,210,400
Dec 06, 2017185.98187.11183.96185.20185.201,214,100
Dec 05, 2017185.39185.97183.82183.85183.851,295,900
Dec 04, 2017189.09189.19185.52185.54185.541,307,000
Dec 01, 2017191.18191.36184.37186.89186.891,848,600
Nov 30, 2017189.16191.35188.65191.15191.153,122,700
Nov 29, 2017189.62190.60188.29188.58188.581,425,300
Nov 28, 2017187.19189.05187.01188.75188.751,432,800
Nov 27, 2017186.00187.17185.52186.85186.851,165,600
Nov 24, 2017185.55186.44185.55186.06186.06434,300
Nov 22, 2017185.95186.29184.81185.46185.46797,800
Nov 21, 2017184.55187.00183.94186.59186.591,307,600
Nov 20, 2017183.02185.34182.55183.88183.882,011,100
Nov 17, 2017183.65184.07182.81182.85182.851,051,100
Nov 16, 2017183.95184.49183.16184.27184.27909,900
Nov 15, 2017183.50184.40182.32182.85182.851,175,400
Nov 14, 2017184.00185.67183.88183.94183.941,316,000
Nov 13, 2017184.78184.79183.80184.46184.46986,200
Nov 10, 2017184.70185.59183.76184.81184.81778,300
Nov 09, 2017187.16187.59184.04184.94184.941,270,000
Nov 08, 2017186.90188.54186.90187.83187.831,263,500
Nov 07, 2017185.22187.81185.06186.80186.801,542,900
Nov 06, 2017184.32185.62183.14184.46184.461,098,200
Nov 03, 2017184.59186.66183.45184.71184.711,606,400
Nov 02, 2017180.43184.27180.39184.02184.021,686,900
Nov 01, 2017181.00181.67180.19180.26180.261,522,300
Oct 31, 2017179.78181.20179.65180.20180.201,517,800
Oct 30, 2017180.49181.59179.30179.58179.582,369,100
Oct 27, 2017181.91183.50180.00180.28180.282,400,500
Oct 26, 2017189.69190.25179.29181.86181.864,084,800
Oct 25, 2017189.00189.87187.92189.19189.191,342,200
Oct 24, 2017189.00190.06188.50189.10189.101,150,300
Oct 23, 2017189.26189.98189.03189.07189.071,251,200
Oct 20, 2017187.58188.90186.95188.90188.901,055,700
Oct 19, 2017186.61187.13185.62186.95186.951,216,200
Oct 18, 2017188.50188.50186.05187.23187.231,440,700
Oct 17, 2017188.36188.81188.23188.65188.65810,400
Oct 16, 2017188.08188.98188.08188.71188.711,423,600
Oct 13, 2017189.15189.64187.68187.89187.891,034,700
Oct 12, 2017187.22189.39187.15188.91188.911,030,600
Oct 11, 2017187.12187.48186.14187.22187.221,148,400
Oct 11, 20170.798 Dividend
Oct 10, 2017188.62188.62186.83187.69186.89884,300
Oct 09, 2017188.07188.62187.60188.00187.20822,200
Oct 06, 2017187.00187.75186.82187.73186.93800,800
Oct 05, 2017187.45187.49186.01187.18186.381,394,400
Oct 04, 2017187.84188.21186.91187.55186.751,425,900
Oct 03, 2017187.55188.31186.78188.31187.51922,300
Oct 02, 2017186.91187.79186.54187.65186.851,129,100
Sep 29, 2017185.06186.70184.23186.58185.791,713,500
Sep 28, 2017184.10184.62183.39184.02183.24886,500
Sep 27, 2017185.00185.61184.50184.55183.77996,900
Sep 26, 2017184.00185.35183.66184.67183.881,209,800
Sep 25, 2017184.70184.90182.58183.76182.981,375,300
Sep 22, 2017186.07186.41184.23184.69183.901,187,100
Sep 21, 2017184.92185.23184.41185.04184.25835,000
Sep 20, 2017183.25185.15183.24184.80184.011,427,500
Sep 19, 2017183.31184.38182.63183.25182.471,319,400
Sep 18, 2017183.25183.90182.13183.31182.531,158,000
Sep 15, 2017182.12183.04181.65182.50181.721,895,000
Sep 14, 2017180.20181.67180.11181.34180.571,062,400
Sep 13, 2017181.93181.99180.31180.49179.721,089,700
Sep 12, 2017182.62183.50182.38182.50181.72970,300
Sep 11, 2017182.15182.74181.33182.72181.941,291,700
Sep 08, 2017180.98182.35180.91181.69180.921,040,800
Sep 07, 2017180.40181.54179.68181.30180.531,100,800
Sep 06, 2017183.91184.00180.02180.25179.481,665,600
Sep 05, 2017184.17184.17182.19183.08182.301,694,100
Sep 01, 2017182.00182.50181.38181.38180.61945,200
Aug 31, 2017182.87182.87181.49182.01181.241,272,400
Aug 30, 2017183.21183.21181.17182.15181.381,260,100
Aug 29, 2017179.73182.25179.58182.11181.342,016,200
Aug 28, 2017178.42178.48177.80178.24177.48754,300
Aug 25, 2017178.80179.25178.00178.03177.27792,100
Aug 24, 2017178.76178.90177.47177.99177.231,031,300
Aug 23, 2017178.86179.00178.00178.19177.43834,600
Aug 22, 2017177.38179.58177.20179.22178.461,070,500
Aug 21, 2017176.94177.09175.26176.74175.991,043,900
Aug 18, 2017177.01177.38176.02176.90176.151,096,800
Aug 17, 2017178.00178.75177.14177.25176.501,168,500
Aug 16, 2017178.57178.80177.55178.08177.321,433,300
Aug 15, 2017180.52180.89178.06178.22177.461,665,000
Aug 14, 2017179.99180.45179.23180.34179.571,630,800
Aug 11, 2017178.10180.87178.10179.35178.591,930,600
Aug 10, 2017181.01181.05177.32177.62176.863,676,800
Aug 09, 2017176.10179.59175.63179.30178.542,662,300
Aug 08, 2017173.36174.92173.36174.80174.061,428,600
Aug 07, 2017173.97174.19173.35173.51172.771,116,200
Aug 04, 2017174.48174.60173.32173.87173.131,435,000
Aug 03, 2017172.73174.14171.87174.14173.402,072,000
Aug 02, 2017171.91173.79171.64173.79173.051,422,100
Aug 01, 2017172.81172.81170.71171.47170.741,309,200
Jul 31, 2017173.15173.95171.55171.77171.041,313,500
Jul 28, 2017169.55172.40169.01172.02171.291,252,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...