Raytheon Company historical prices

   Watch this stock

Historical chart

    151 
    140 
    129 
 Dec 7, 2015 Dec 2, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 2, 2016 149.36 150.74 149.12 149.92 1,133,524
Dec 1, 2016 149.50 149.87 148.09 149.24 1,594,639
Nov 30, 2016 151.74 151.93 149.37 149.54 3,176,905
Nov 29, 2016 148.97 150.86 148.97 150.54 1,985,569
Nov 28, 2016 148.62 149.57 148.34 148.90 1,365,326
Nov 25, 2016 148.63 149.49 148.04 148.55 672,649
Nov 23, 2016 148.04 148.67 146.86 147.88 1,597,223
Nov 22, 2016 146.90 147.93 146.27 147.76 1,834,488
Nov 21, 2016 146.53 147.25 145.86 146.10 2,021,714
Nov 18, 2016 145.00 146.27 144.36 146.04 1,977,439
Nov 17, 2016 146.33 146.40 144.26 144.96 2,679,580
Nov 16, 2016 147.27 148.37 145.21 146.16 1,747,635
Nov 15, 2016 150.13 151.10 146.66 147.29 2,470,301
Nov 14, 2016 149.66 150.72 148.79 149.73 2,338,746
Nov 11, 2016 147.88 148.39 146.61 148.26 2,204,655
Nov 10, 2016 148.48 148.93 145.60 147.71 2,907,915
Nov 9, 2016 142.97 152.58 142.97 146.71 7,226,998
Nov 8, 2016 136.18 137.37 136.07 136.51 1,598,201
Nov 7, 2016 134.70 135.95 134.10 135.91 2,086,508
Nov 4, 2016 134.00 134.80 132.91 132.97 2,261,563
Nov 3, 2016 135.25 135.33 132.89 134.14 2,567,315
Nov 2, 2016 134.68 137.00 134.31 135.27 2,785,161
Nov 1, 2016 136.93 137.32 134.79 135.08 1,532,586
Oct 31, 2016 137.06 137.80 136.42 136.61 1,503,787
Oct 28, 2016 136.43 138.03 135.65 137.19 2,080,552
Oct 27, 2016 142.40 142.40 135.64 136.28 3,892,591
Oct 26, 2016 139.64 142.37 139.40 141.28 2,303,903
Oct 25, 2016 138.18 140.10 137.60 139.75 1,623,107
Oct 24, 2016 137.28 138.08 137.26 137.66 757,664
Oct 21, 2016 136.52 137.57 135.31 136.73 1,130,814