RTN - Raytheon Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019181.40182.00174.22177.37177.374,039,103
Apr 24, 2019188.80188.80185.26185.45185.451,940,300
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, 20190.943 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, 2019181.87182.48180.73182.08181.131,296,700
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, 2019180.98183.11179.44180.17179.232,011,000
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, 2019168.32168.88164.70164.76163.904,724,300
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
Dec 28, 2018154.98154.98152.07152.92151.262,120,100
Dec 27, 2018147.93153.57147.33153.57151.912,474,200
Dec 26, 2018146.91149.61144.27149.49147.872,810,900
Dec 24, 2018150.15150.55146.60146.67145.081,585,200
Dec 21, 2018151.01157.43151.01151.52149.883,750,200
Dec 20, 2018160.90162.46154.87157.95156.242,904,300
Dec 19, 2018165.00167.82160.66162.33160.572,093,100
Dec 18, 2018167.57168.75164.16164.84163.051,646,400
Dec 17, 2018169.32170.50164.90165.94164.141,961,700
Dec 14, 2018170.24171.67168.84169.85168.011,773,300
Dec 13, 2018172.43173.79171.00172.43170.561,445,400
Dec 12, 2018173.07174.83171.54171.81169.952,982,500
Dec 11, 2018174.61174.85169.69171.03169.182,268,100
Dec 10, 2018168.50172.34166.41171.21169.352,929,700
Dec 07, 2018167.79169.95165.10165.11163.322,466,300
Dec 06, 2018163.93168.41162.31168.18166.363,549,000
Dec 04, 2018172.09173.82165.38165.68163.883,415,500
Dec 03, 2018178.01178.01172.23172.87171.002,406,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...