RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020230.77232.41226.32228.99228.992,478,500
Jan 17, 2020232.47233.48231.21231.34231.341,877,700
Jan 16, 2020230.18232.42229.97232.31232.311,235,300
Jan 15, 2020228.00229.93227.01229.41229.411,340,900
Jan 14, 2020226.48227.88226.12227.40227.401,171,900
Jan 13, 2020227.06228.00226.12227.15227.151,391,300
Jan 10, 2020228.22229.79226.28226.48226.481,477,700
Jan 09, 2020227.00228.78227.00228.65228.651,039,800
Jan 08, 2020227.95228.69226.12227.40227.401,900,100
Jan 07, 2020226.25227.80223.79226.54226.541,359,100
Jan 07, 20200.943 Dividend
Jan 06, 2020232.00232.47225.35227.53226.592,080,000
Jan 03, 2020226.90230.00225.17227.81226.872,147,700
Jan 02, 2020220.14224.51219.75224.48223.551,090,600
Dec 31, 2019220.55221.20218.92219.74218.83824,400
Dec 30, 2019221.00221.89219.93220.19219.28680,600
Dec 27, 2019221.28222.06220.54220.96220.04660,900
Dec 26, 2019219.47221.11219.38221.02220.10926,700
Dec 24, 2019220.53220.66219.26219.35218.44336,400
Dec 23, 2019217.45221.26217.01219.87218.961,475,300
Dec 20, 2019217.05217.78215.55217.40216.502,162,200
Dec 19, 2019214.66216.37213.77216.11215.211,374,800
Dec 18, 2019216.90218.56213.51214.16213.272,590,100
Dec 17, 2019218.74219.65216.23217.79216.891,132,300
Dec 16, 2019218.60219.44217.55219.29218.38942,400
Dec 13, 2019217.59219.66216.55217.40216.50936,900
Dec 12, 2019218.03218.89217.15218.19217.29943,700
Dec 11, 2019216.42218.95216.42217.82216.92764,000
Dec 10, 2019216.59217.99216.35216.53215.63927,000
Dec 09, 2019216.48217.82216.34216.53215.631,050,100
Dec 06, 2019216.98218.47216.15217.21216.311,023,200
Dec 05, 2019215.85217.45214.54214.89214.001,246,400
Dec 04, 2019214.50217.75214.02214.86213.971,263,000
Dec 03, 2019212.12213.93211.34213.77212.881,734,700
Dec 02, 2019217.22218.30214.06214.06213.171,248,600
Nov 29, 2019218.30218.36216.71217.42216.52581,500
Nov 27, 2019217.12219.16215.63218.54217.631,224,400
Nov 26, 2019216.50217.84215.63217.11216.211,981,700
Nov 25, 2019217.05218.48215.71216.29215.391,071,700
Nov 22, 2019215.46216.59214.45216.40215.501,368,200
Nov 21, 2019216.95217.06215.07215.81214.921,050,400
Nov 20, 2019218.18218.57216.31217.07216.17929,400
Nov 19, 2019219.99220.00216.97218.09217.191,229,400
Nov 18, 2019218.88219.37217.52219.29218.38776,600
Nov 15, 2019217.93220.03217.62218.88217.971,239,800
Nov 14, 2019216.05216.82214.72216.70215.801,032,200
Nov 13, 2019215.50217.28214.85215.37214.481,116,100
Nov 12, 2019215.70217.32214.23216.88215.98875,600
Nov 11, 2019215.09217.20214.78216.00215.10624,300
Nov 08, 2019214.78216.30211.54215.84214.951,158,400
Nov 07, 2019216.19217.33214.78215.00214.111,065,600
Nov 06, 2019213.09215.80212.55215.33214.441,358,600
Nov 05, 2019214.08214.09211.51213.09212.211,992,500
Nov 04, 2019216.44218.00212.16214.34213.452,312,900
Nov 01, 2019213.27217.19213.27216.09215.191,736,900
Oct 31, 2019213.72215.18211.94212.21211.331,269,900
Oct 30, 2019211.37214.72210.24214.32213.431,069,000
Oct 29, 2019210.93213.50210.82211.65210.771,526,100
Oct 28, 2019212.11216.54211.17211.61210.731,968,900
Oct 25, 2019212.50215.36209.50212.15211.272,039,600
Oct 24, 2019205.00214.06203.60211.21210.333,277,300
Oct 23, 2019203.84204.28201.89203.55202.711,149,100
Oct 22, 2019204.00207.48203.00204.71203.862,183,700
Oct 21, 2019199.64203.21199.28202.24201.401,354,100
Oct 18, 2019200.09200.14197.65199.75198.921,689,700
Oct 17, 2019203.96203.96199.11199.35198.521,475,900
Oct 16, 2019199.33203.25199.33200.38199.551,466,600
Oct 15, 2019199.88202.70199.03199.43198.60961,500
Oct 14, 2019198.86200.27197.90199.38198.551,525,300
Oct 11, 2019199.79201.23197.31198.72197.902,142,900
Oct 10, 2019195.90200.94195.90198.61197.791,772,900
Oct 09, 2019193.17198.97191.83196.12195.312,018,500
Oct 08, 2019191.80194.31191.44192.22191.421,406,200
Oct 08, 20190.9425 Dividend
Oct 07, 2019194.48195.10193.02193.98192.24982,700
Oct 04, 2019194.15194.64190.36194.45192.702,064,400
Oct 03, 2019193.19193.75189.97193.74192.001,879,800
Oct 02, 2019190.40192.49188.24191.28189.563,142,300
Oct 01, 2019196.73197.05190.46192.13190.402,048,200
Sep 30, 2019195.50197.88194.81196.19194.431,306,400
Sep 27, 2019198.99198.99194.55195.52193.761,651,600
Sep 26, 2019197.78199.23195.05197.93196.151,424,900
Sep 25, 2019195.28198.45195.25197.46195.691,281,800
Sep 24, 2019197.44199.20193.01195.64193.882,460,300
Sep 23, 2019194.90198.78194.22196.74194.971,376,400
Sep 20, 2019199.69200.56194.56194.93193.182,209,000
Sep 19, 2019199.64201.51199.25199.33197.541,036,700
Sep 18, 2019200.64200.92198.00200.31198.511,369,400
Sep 17, 2019201.00204.06198.04201.01199.202,117,500
Sep 16, 2019204.25205.28201.56204.06202.232,629,100
Sep 13, 2019199.00202.70198.28198.72196.931,869,400
Sep 12, 2019193.82198.99193.14197.45195.681,949,500
Sep 11, 2019192.77193.94191.65193.12191.391,235,900
Sep 10, 2019189.57193.72188.80192.97191.242,008,100
Sep 09, 2019190.79192.97189.20189.41187.711,498,700
Sep 06, 2019186.00191.28185.78190.46188.751,860,300
Sep 05, 2019184.50187.30184.28185.27183.611,203,900
Sep 04, 2019183.68184.21182.57183.40181.75993,900
Sep 03, 2019184.21184.33181.10182.09180.451,316,800
Aug 30, 2019182.78185.95182.30185.32183.661,188,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...