RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019200.09200.14197.65199.75199.751,689,700
Oct 17, 2019203.96203.96199.11199.35199.351,475,900
Oct 16, 2019199.33203.25199.33200.38200.381,466,600
Oct 15, 2019199.88202.70199.03199.43199.43961,500
Oct 14, 2019198.86200.27197.90199.38199.381,525,300
Oct 11, 2019199.79201.23197.31198.72198.722,142,900
Oct 10, 2019195.90200.94195.90198.61198.611,772,900
Oct 09, 2019193.17198.97191.83196.12196.122,018,500
Oct 08, 2019191.80194.31191.44192.22192.221,406,200
Oct 08, 20190.943 Dividend
Oct 07, 2019194.48195.10193.02193.98193.04982,700
Oct 04, 2019194.15194.64190.36194.45193.502,064,400
Oct 03, 2019193.19193.75189.97193.74192.801,879,800
Oct 02, 2019190.40192.49188.24191.28190.353,142,300
Oct 01, 2019196.73197.05190.46192.13191.202,048,200
Sep 30, 2019195.50197.88194.81196.19195.241,306,400
Sep 27, 2019198.99198.99194.55195.52194.571,651,600
Sep 26, 2019197.78199.23195.05197.93196.971,424,900
Sep 25, 2019195.28198.45195.25197.46196.501,281,800
Sep 24, 2019197.44199.20193.01195.64194.692,460,300
Sep 23, 2019194.90198.78194.22196.74195.781,376,400
Sep 20, 2019199.69200.56194.56194.93193.982,209,000
Sep 19, 2019199.64201.51199.25199.33198.361,036,700
Sep 18, 2019200.64200.92198.00200.31199.341,369,400
Sep 17, 2019201.00204.06198.04201.01200.032,117,500
Sep 16, 2019204.25205.28201.56204.06203.072,629,100
Sep 13, 2019199.00202.70198.28198.72197.751,869,400
Sep 12, 2019193.82198.99193.14197.45196.491,949,500
Sep 11, 2019192.77193.94191.65193.12192.181,235,900
Sep 10, 2019189.57193.72188.80192.97192.032,008,100
Sep 09, 2019190.79192.97189.20189.41188.491,498,700
Sep 06, 2019186.00191.28185.78190.46189.531,860,300
Sep 05, 2019184.50187.30184.28185.27184.371,203,900
Sep 04, 2019183.68184.21182.57183.40182.51993,900
Sep 03, 2019184.21184.33181.10182.09181.201,316,800
Aug 30, 2019182.78185.95182.30185.32184.421,188,800
Aug 29, 2019181.72182.79177.53182.73181.841,341,500
Aug 28, 2019177.63180.03176.25179.42178.55778,900
Aug 27, 2019181.80182.14175.94178.39177.521,700,000
Aug 26, 2019182.24182.48178.56181.71180.831,456,000
Aug 23, 2019186.80187.68179.67180.53179.651,319,000
Aug 22, 2019185.66187.36182.72186.98186.071,312,400
Aug 21, 2019185.27186.44182.89185.07184.171,806,300
Aug 20, 2019180.38185.85180.38185.44184.542,402,600
Aug 19, 2019179.00181.96178.63179.19178.321,739,000
Aug 16, 2019179.94180.00177.46178.19177.321,888,400
Aug 15, 2019178.55179.73175.50178.52177.651,451,300
Aug 14, 2019182.26182.85177.42178.46177.591,464,800
Aug 13, 2019184.07185.02182.44183.60182.711,362,100
Aug 12, 2019185.31186.51182.70183.54182.651,360,600
Aug 09, 2019187.76188.93185.93186.85185.941,109,000
Aug 08, 2019185.61188.73185.00188.26187.341,372,200
Aug 07, 2019182.48185.46181.68184.54183.641,398,200
Aug 06, 2019181.11185.07180.45184.83183.932,301,400
Aug 05, 2019176.44181.38176.00180.15179.272,507,300
Aug 02, 2019179.75180.70176.57179.27178.401,266,000
Aug 01, 2019182.10183.46179.41179.58178.711,702,800
Jul 31, 2019186.18186.18180.78182.29181.401,845,500
Jul 30, 2019189.42189.58185.63186.02185.121,223,300
Jul 29, 2019190.50190.50187.34189.68188.761,319,500
Jul 26, 2019191.69192.97189.24189.79188.871,624,100
Jul 25, 2019189.87193.37188.40192.63191.693,230,400
Jul 24, 2019181.00185.13180.71184.19183.292,740,300
Jul 23, 2019182.77183.10179.35181.32180.442,193,300
Jul 22, 2019178.52181.15177.87180.56179.682,004,300
Jul 19, 2019176.83179.54174.97178.57177.703,489,100
Jul 18, 2019177.94178.19173.17176.09175.232,501,100
Jul 17, 2019179.68179.92177.38178.25177.381,268,800
Jul 16, 2019178.29180.54178.00180.06179.181,987,100
Jul 15, 2019179.14179.56177.33178.13177.261,560,100
Jul 12, 2019179.15179.28177.79179.14178.271,545,800
Jul 11, 2019176.69179.01176.01178.08177.211,613,800
Jul 10, 2019174.93177.28174.73177.00176.141,626,000
Jul 09, 2019172.52175.13170.34174.94174.092,617,500
Jul 09, 20190.9425 Dividend
Jul 08, 2019173.00173.87172.21173.77171.991,640,000
Jul 05, 2019172.87174.21172.13173.65171.871,496,900
Jul 03, 2019173.39173.49171.29173.45171.671,266,900
Jul 02, 2019171.37172.88169.64172.80171.032,820,000
Jul 01, 2019175.00175.01170.12171.03169.282,628,500
Jun 28, 2019178.44178.44173.29173.88172.104,415,000
Jun 27, 2019179.00179.67177.71178.06176.231,000,700
Jun 26, 2019179.88181.13178.29178.72176.892,242,700
Jun 25, 2019183.54183.74179.45179.77177.933,472,200
Jun 24, 2019182.68184.71180.81184.02182.132,025,900
Jun 21, 2019182.89183.37179.61183.13181.253,680,300
Jun 20, 2019180.76182.81178.45182.14180.272,632,000
Jun 19, 2019180.00180.97178.62179.08177.241,748,500
Jun 18, 2019180.26181.44178.52179.99178.141,662,500
Jun 17, 2019177.34180.42175.24179.81177.971,322,200
Jun 14, 2019177.61179.70176.03177.35175.531,867,400
Jun 13, 2019177.01177.51170.26177.12175.303,689,500
Jun 12, 2019177.19177.37173.19177.00175.182,797,300
Jun 11, 2019187.98188.00176.60177.62175.804,706,000
Jun 10, 2019193.07193.99186.35187.19185.275,928,600
Jun 07, 2019183.95185.98183.81185.91184.001,025,100
Jun 06, 2019182.52184.52181.45183.62181.741,486,000
Jun 05, 2019180.00182.35178.44182.33180.461,320,200
Jun 04, 2019176.81180.09176.81179.06177.222,111,900
Jun 03, 2019174.50178.08174.01176.20174.391,550,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...