Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Raytheon Co
(NY:
RTN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
219.64
220.28
218.02
218.83
827,829
-0.45(-0.20%)
Dec 30, 2019
220.09
220.97
219.02
219.28
683,409
-0.77(-0.35%)
Dec 27, 2019
220.36
221.14
219.63
220.04
663,548
-0.06(-0.03%)
Dec 26, 2019
218.56
220.19
218.47
220.10
930,563
+1.66(+0.76%)
Dec 24, 2019
219.62
219.75
218.35
218.44
337,799
-0.52(-0.24%)
Dec 23, 2019
216.55
220.34
216.11
218.96
1,481,439
+2.46(+1.14%)
Dec 20, 2019
216.15
216.88
214.66
216.50
2,171,294
+1.28(+0.60%)
Dec 19, 2019
213.77
215.47
212.88
215.22
1,380,556
+1.94(+0.91%)
Dec 18, 2019
216.00
217.66
212.63
213.27
2,600,883
-3.62(-1.67%)
Dec 17, 2019
217.83
218.74
215.33
216.89
1,136,977
-1.49(-0.68%)
Dec 16, 2019
217.69
218.53
216.64
218.38
946,279
+1.88(+0.87%)
Dec 13, 2019
216.69
218.75
215.65
216.50
940,797
-0.79(-0.36%)
Dec 12, 2019
217.13
217.98
216.25
217.29
947,638
+0.37(+0.17%)
Dec 11, 2019
215.52
218.04
215.52
216.92
767,137
+1.28(+0.60%)
Dec 10, 2019
215.69
217.09
215.45
215.63
930,831
+0.00(+0.00%)
Dec 09, 2019
215.58
216.92
215.44
215.63
1,054,437
-0.68(-0.31%)
Dec 06, 2019
216.08
217.56
215.25
216.31
1,027,456
+2.31(+1.08%)
Dec 05, 2019
214.96
216.55
213.65
214.00
1,251,623
+0.03(+0.01%)
Dec 04, 2019
213.61
216.84
213.13
213.97
1,268,278
+1.09(+0.51%)
Dec 03, 2019
211.24
213.04
210.47
212.88
1,816,016
-0.29(-0.14%)
Dec 02, 2019
216.32
217.40
213.17
213.17
1,253,813
-3.35(-1.55%)
Nov 29, 2019
217.40
217.46
215.81
216.52
583,818
-1.12(-0.51%)
Nov 27, 2019
216.22
218.25
214.74
217.63
1,229,693
+1.42(+0.66%)
Nov 26, 2019
215.60
216.93
214.74
216.21
1,989,958
+0.82(+0.38%)
Nov 25, 2019
216.15
217.57
214.82
215.39
1,076,165
-0.11(-0.05%)
Nov 22, 2019
214.57
215.69
213.56
215.50
1,373,891
+0.59(+0.27%)
Nov 21, 2019
216.05
216.16
214.18
214.92
1,054,735
-1.25(-0.58%)
Nov 20, 2019
217.28
217.66
215.41
216.17
933,311
-1.02(-0.47%)
Nov 19, 2019
219.08
219.09
216.06
217.19
1,234,511
-1.19(-0.55%)
Nov 18, 2019
217.97
218.46
216.62
218.38
779,849
+0.41(+0.19%)
Nov 15, 2019
217.03
219.12
216.72
217.97
1,244,856
+2.17(+1.01%)
Nov 14, 2019
215.16
215.92
213.83
215.80
1,036,448
+1.32(+0.62%)
Nov 13, 2019
214.61
216.38
213.96
214.48
1,268,889
-1.50(-0.70%)
Nov 12, 2019
214.81
216.42
213.34
215.98
879,219
+0.88(+0.41%)
Nov 11, 2019
214.20
216.30
213.89
215.10
626,887
+0.16(+0.07%)
Nov 08, 2019
213.89
215.40
210.66
214.95
1,163,118
+0.84(+0.39%)
Nov 07, 2019
215.29
216.43
213.89
214.11
1,070,039
-0.33(-0.15%)
Nov 06, 2019
212.21
214.91
211.67
214.44
1,364,269
+2.23(+1.05%)
Nov 05, 2019
213.19
213.20
210.63
212.21
2,000,825
-1.25(-0.58%)
Nov 04, 2019
215.54
217.10
211.28
213.45
2,322,552
-1.74(-0.81%)
Nov 01, 2019
212.39
216.29
212.39
215.19
1,744,124
+3.86(+1.83%)
Oct 31, 2019
212.84
214.29
211.06
211.33
1,275,142
-2.10(-0.98%)
Oct 30, 2019
210.49
213.83
209.37
213.43
1,073,443
+2.66(+1.26%)
Oct 29, 2019
210.06
212.62
209.95
210.77
1,532,595
+0.04(+0.02%)
Oct 28, 2019
211.23
215.64
210.29
210.73
1,977,122
-0.54(-0.25%)
Oct 25, 2019
211.62
214.46
208.63
211.27
2,048,184
+0.94(+0.45%)
Oct 24, 2019
204.15
213.17
202.76
210.34
3,315,070
+7.63(+3.76%)
Oct 23, 2019
203.00
203.43
201.05
202.71
1,194,090
-1.16(-0.57%)
Oct 22, 2019
203.16
206.62
202.16
203.86
2,224,747
+2.46(+1.22%)
Oct 21, 2019
198.81
202.37
198.46
201.40
1,367,510
+2.48(+1.25%)
Oct 18, 2019
199.26
199.31
196.83
198.92
1,696,728
+0.40(+0.20%)
Oct 17, 2019
203.12
203.12
198.28
198.52
1,684,227
-1.03(-0.51%)
Oct 16, 2019
198.50
202.41
198.50
199.55
1,474,094
+0.95(+0.48%)
Oct 15, 2019
199.05
201.86
198.21
198.60
988,497
+0.05(+0.03%)
Oct 14, 2019
198.04
199.44
197.08
198.55
1,695,261
+0.66(+0.33%)
Oct 11, 2019
198.96
200.40
196.49
197.90
2,169,587
+0.11(+0.06%)
Oct 10, 2019
195.09
200.11
195.09
197.79
2,099,016
+2.48(+1.27%)
Oct 09, 2019
192.37
198.15
191.03
195.31
2,034,426
+3.88(+2.03%)
Oct 08, 2019
191.01
193.50
190.64
191.42
1,426,756
-0.81(-0.42%)
Oct 07, 2019
192.73
193.35
191.29
192.24
1,019,743
-0.47(-0.24%)
Oct 04, 2019
192.41
192.89
188.65
192.70
2,087,548
+0.70(+0.37%)
Oct 03, 2019
191.46
192.01
188.26
192.00
1,911,636
+2.44(+1.29%)
Oct 02, 2019
188.69
190.76
186.55
189.56
3,202,810
-0.84(-0.44%)
Oct 01, 2019
194.96
195.28
188.75
190.40
2,426,390
-4.02(-2.07%)
Sep 30, 2019
193.74
196.10
193.06
194.43
1,556,773
+0.66(+0.34%)
Sep 27, 2019
197.20
197.20
192.80
193.76
1,666,466
-2.39(-1.22%)
Sep 26, 2019
196.00
197.44
193.30
196.15
1,489,905
+0.46(+0.24%)
Sep 25, 2019
193.53
196.67
193.50
195.69
1,294,076
+1.80(+0.93%)
Sep 24, 2019
195.67
197.41
191.28
193.88
2,545,702
-1.09(-0.56%)
Sep 23, 2019
193.15
197.00
192.48
194.97
1,551,549
+1.79(+0.93%)
Sep 20, 2019
197.90
198.76
192.81
193.18
2,279,774
-4.36(-2.21%)
Sep 19, 2019
197.85
199.70
197.46
197.54
1,046,172
-0.97(-0.49%)
Sep 18, 2019
198.84
199.12
196.22
198.51
1,383,934
-0.69(-0.35%)
Sep 17, 2019
199.19
202.23
196.26
199.21
2,144,312
-3.02(-1.49%)
Sep 16, 2019
202.42
203.43
199.75
202.23
2,652,846
+5.29(+2.69%)
Sep 13, 2019
197.21
200.88
196.50
196.94
1,886,240
+1.26(+0.64%)
Sep 12, 2019
192.08
197.20
191.41
195.68
1,967,144
+4.29(+2.24%)
Sep 11, 2019
191.04
192.20
189.93
191.39
1,247,064
+0.15(+0.08%)
Sep 10, 2019
187.87
191.98
187.10
191.24
2,026,508
+3.53(+1.88%)
Sep 09, 2019
189.08
191.24
187.50
187.71
1,512,282
-1.04(-0.55%)
Sep 06, 2019
184.33
189.56
184.11
188.75
1,877,158
+5.14(+2.80%)
Sep 05, 2019
182.84
185.62
182.62
183.61
1,214,778
+1.85(+1.02%)
Sep 04, 2019
182.03
182.56
180.93
181.75
1,002,914
+1.30(+0.72%)
Sep 03, 2019
182.56
182.68
179.47
180.46
1,329,165
-3.20(-1.74%)
Aug 30, 2019
181.14
184.28
180.66
183.66
1,199,976
+2.57(+1.42%)
Aug 29, 2019
180.09
181.15
175.94
181.09
1,353,638
+3.28(+1.84%)
Aug 28, 2019
176.03
178.41
174.66
177.81
785,993
+1.02(+0.58%)
Aug 27, 2019
180.17
180.50
174.36
176.79
1,715,446
-3.29(-1.83%)
Aug 26, 2019
180.60
180.84
176.96
180.08
1,469,156
+1.17(+0.65%)
Aug 23, 2019
185.12
185.99
178.06
178.91
1,331,054
-6.39(-3.45%)
Aug 22, 2019
183.99
185.67
181.08
185.30
1,324,325
+1.89(+1.03%)
Aug 21, 2019
183.61
184.77
181.25
183.41
1,822,660
-0.37(-0.20%)
Aug 20, 2019
178.76
184.18
178.76
183.78
2,424,348
+6.19(+3.49%)
Aug 19, 2019
177.39
180.33
177.03
177.58
1,754,717
+0.99(+0.56%)
Aug 16, 2019
178.32
178.38
175.87
176.59
1,905,412
-0.33(-0.18%)
Aug 15, 2019
176.95
178.12
173.92
176.92
1,464,403
+0.06(+0.03%)
Aug 14, 2019
180.62
181.21
175.83
176.86
1,478,259
-5.09(-2.80%)
Aug 13, 2019
182.42
183.36
180.80
181.95
1,390,107
+0.06(+0.03%)
Aug 12, 2019
183.65
184.84
181.06
181.89
1,106,461
-3.28(-1.77%)
Aug 09, 2019
186.07
187.23
184.26
185.17
1,119,050
-1.40(-0.75%)
Aug 08, 2019
183.94
187.03
183.34
186.57
1,384,649
+3.69(+2.02%)
Aug 07, 2019
180.97
183.79
180.05
182.88
1,410,822
-0.29(-0.16%)
Aug 06, 2019
179.48
183.41
178.83
183.17
2,322,225
+4.64(+2.60%)
Aug 05, 2019
174.85
179.75
174.42
178.53
2,530,020
+0.87(+0.49%)
Aug 02, 2019
178.14
179.08
174.98
177.66
1,277,472
-0.31(-0.17%)
Aug 01, 2019
180.47
181.81
177.80
177.97
1,718,351
-2.69(-1.49%)
Jul 31, 2019
184.51
184.51
179.16
180.65
1,862,247
-3.70(-2.00%)
Jul 30, 2019
187.72
187.88
183.96
184.35
1,234,372
-3.63(-1.93%)
Jul 29, 2019
188.79
188.79
185.66
187.98
1,331,438
-0.11(-0.06%)
Jul 26, 2019
189.97
191.24
187.54
188.09
1,638,717
-2.81(-1.47%)
Jul 25, 2019
188.16
191.63
186.71
190.90
3,258,711
+8.36(+4.58%)
Jul 24, 2019
179.37
183.47
179.09
182.54
2,764,943
+2.84(+1.58%)
Jul 23, 2019
181.13
181.46
177.74
179.69
2,213,143
+0.75(+0.42%)
Jul 22, 2019
176.92
179.52
176.27
178.94
2,022,614
+1.97(+1.11%)
Jul 19, 2019
175.24
177.93
173.39
176.97
3,520,719
+2.46(+1.41%)
Jul 18, 2019
176.34
176.59
171.62
174.51
2,523,741
-2.14(-1.21%)
Jul 17, 2019
178.07
178.30
175.79
176.65
1,280,429
-1.79(-1.01%)
Jul 16, 2019
176.69
178.92
176.40
178.44
2,005,147
+1.91(+1.08%)
Jul 15, 2019
177.53
177.95
175.74
176.53
1,574,252
-1.00(-0.56%)
Jul 12, 2019
177.54
177.67
176.19
177.53
1,559,808
+1.05(+0.59%)
Jul 11, 2019
175.10
177.40
174.42
176.48
1,628,479
+1.07(+0.61%)
Jul 10, 2019
173.36
175.69
173.16
175.41
1,640,710
+2.04(+1.18%)
Jul 09, 2019
170.97
173.55
168.81
173.37
2,641,256
+2.09(+1.22%)
Jul 08, 2019
170.52
171.37
169.74
171.28
1,663,866
+0.12(+0.07%)
Jul 05, 2019
170.39
171.71
169.65
171.16
1,518,804
+0.20(+0.12%)
Jul 03, 2019
170.90
171.00
168.83
170.96
1,285,251
+0.64(+0.38%)
Jul 02, 2019
168.91
170.40
167.21
170.32
2,861,025
+1.74(+1.03%)
Jul 01, 2019
172.49
172.50
167.68
168.57
2,672,066
-2.81(-1.64%)
Jun 28, 2019
175.88
175.88
170.80
171.38
4,479,204
-4.12(-2.35%)
Jun 27, 2019
176.43
177.09
175.16
175.50
1,015,416
-0.65(-0.37%)
Jun 26, 2019
177.30
178.53
175.73
176.15
2,275,343
-1.03(-0.58%)
Jun 25, 2019
180.91
181.10
176.87
177.19
3,522,759
-4.19(-2.31%)
Jun 24, 2019
180.06
182.06
178.21
181.38
2,055,383
+0.88(+0.49%)
Jun 21, 2019
180.26
180.74
177.03
180.50
3,734,208
+0.98(+0.54%)
Jun 20, 2019
178.16
180.19
175.88
179.53
2,670,382
+3.02(+1.71%)
Jun 19, 2019
177.42
178.37
176.06
176.51
1,774,192
-0.90(-0.51%)
Jun 18, 2019
177.67
178.84
175.96
177.41
1,686,793
+0.18(+0.10%)
Jun 17, 2019
174.79
177.83
172.72
177.23
1,341,471
+2.43(+1.39%)
Jun 14, 2019
175.06
177.12
173.50
174.80
1,895,004
+0.23(+0.13%)
Jun 13, 2019
174.47
174.96
167.82
174.58
3,743,236
+0.12(+0.07%)
Jun 12, 2019
174.65
174.82
170.70
174.46
2,838,011
-0.61(-0.35%)
Jun 11, 2019
185.28
185.30
174.06
175.07
4,773,864
-9.43(-5.11%)
Jun 10, 2019
190.30
191.21
183.68
184.50
6,014,724
+1.26(+0.69%)
Jun 07, 2019
181.31
183.31
181.17
183.24
1,040,233
+2.26(+1.25%)
Jun 06, 2019
179.90
181.87
178.84
180.98
1,507,632
+1.27(+0.71%)
Jun 05, 2019
177.42
179.73
175.88
179.71
1,339,407
+3.22(+1.83%)
Jun 04, 2019
174.27
177.50
174.27
176.49
2,142,697
+2.82(+1.62%)
Jun 03, 2019
172.00
175.52
171.51
173.67
1,573,076
+1.67(+0.97%)
May 31, 2019
173.03
173.53
170.96
172.00
2,225,651
-1.91(-1.10%)
May 30, 2019
175.00
176.43
173.39
173.91
1,593,893
-1.09(-0.63%)
May 29, 2019
175.44
176.22
173.39
175.00
1,530,549
-0.99(-0.56%)
May 28, 2019
177.41
178.73
175.46
175.99
3,749,566
-1.43(-0.81%)
May 24, 2019
177.46
178.18
175.10
177.42
1,336,588
+0.29(+0.16%)
May 23, 2019
176.51
177.35
174.46
177.13
1,817,047
-0.81(-0.45%)
May 22, 2019
179.60
179.60
177.55
177.94
1,382,180
-2.07(-1.15%)
May 21, 2019
179.36
181.26
177.70
180.01
1,785,988
+1.93(+1.08%)
May 20, 2019
174.43
179.14
174.04
178.08
1,773,061
+3.55(+2.03%)
May 17, 2019
175.00
176.60
174.26
174.53
1,347,748
-2.34(-1.32%)
May 16, 2019
174.90
177.54
174.45
176.86
1,276,138
+2.13(+1.22%)
May 15, 2019
174.87
175.43
171.15
174.74
1,715,321
-0.59(-0.34%)
May 14, 2019
176.43
177.06
174.89
175.33
1,323,384
-0.71(-0.40%)
May 13, 2019
174.14
176.39
173.77
176.04
2,061,778
-1.62(-0.91%)
May 10, 2019
176.07
177.95
174.20
177.65
1,445,248
+0.25(+0.14%)
May 09, 2019
174.91
177.46
174.01
177.41
1,722,916
+1.05(+0.59%)
May 08, 2019
175.52
177.51
174.51
176.36
2,039,302
+0.45(+0.26%)
May 07, 2019
176.40
177.57
174.50
175.91
2,871,831
-2.11(-1.18%)
May 06, 2019
174.24
178.34
173.98
178.02
1,851,876
+1.29(+0.73%)
May 03, 2019
175.43
177.09
175.33
176.73
1,150,009
+2.23(+1.28%)
May 02, 2019
174.16
175.13
172.89
174.50
1,678,983
+0.69(+0.40%)
May 01, 2019
175.87
178.04
173.67
173.81
1,377,864
-1.23(-0.70%)
Apr 30, 2019
173.06
175.50
172.98
175.04
1,401,235
+2.13(+1.23%)
Apr 29, 2019
174.75
176.13
172.89
172.91
1,371,926
-1.97(-1.13%)
Apr 26, 2019
175.47
177.54
174.21
174.88
2,202,113
+0.06(+0.03%)
Apr 25, 2019
178.80
179.39
171.72
174.82
4,117,767
-7.96(-4.36%)
Apr 24, 2019
186.09
186.09
182.60
182.79
1,969,106
-2.10(-1.14%)
Apr 23, 2019
182.40
185.79
182.34
184.89
2,478,185
+5.01(+2.78%)
Apr 22, 2019
179.21
180.90
178.82
179.88
947,171
+0.01(+0.01%)
Apr 18, 2019
178.53
180.79
177.91
179.87
1,215,753
+1.78(+1.00%)
Apr 17, 2019
180.69
181.05
177.09
178.09
2,020,446
-1.66(-0.92%)
Apr 16, 2019
180.22
181.39
179.66
179.74
1,010,932
-0.39(-0.22%)
Apr 15, 2019
181.71
181.99
179.70
180.14
1,215,893
-1.63(-0.90%)
Apr 12, 2019
180.19
182.07
179.50
181.76
1,392,998
+2.91(+1.63%)
Apr 11, 2019
176.43
179.24
176.17
178.85
1,396,866
+2.82(+1.60%)
Apr 10, 2019
176.47
177.01
175.09
176.04
1,491,636
-0.43(-0.25%)
Apr 09, 2019
177.50
177.95
176.29
176.47
1,520,235
-1.62(-0.91%)
Apr 08, 2019
176.03
178.25
175.19
178.09
1,829,406
+1.96(+1.11%)
Apr 05, 2019
173.72
176.22
172.69
176.13
2,443,374
+2.63(+1.51%)
Apr 04, 2019
174.12
176.40
173.00
173.50
2,623,476
-0.41(-0.24%)
Apr 03, 2019
180.44
181.37
173.51
173.92
4,820,956
-8.28(-4.54%)
Apr 02, 2019
181.96
183.76
181.52
182.19
3,190,948
+1.03(+0.57%)
Apr 01, 2019
179.98
181.47
179.44
181.16
1,317,440
+2.63(+1.47%)
Mar 29, 2019
178.33
178.93
177.21
178.53
1,322,449
+1.10(+0.62%)
Mar 28, 2019
177.01
177.48
175.67
177.44
1,034,922
+1.12(+0.63%)
Mar 27, 2019
177.99
178.74
175.75
176.32
1,256,882
-1.07(-0.60%)
Mar 26, 2019
177.99
179.03
176.22
177.39
1,110,078
+0.28(+0.16%)
Mar 25, 2019
176.59
178.25
176.08
177.10
1,041,567
+0.62(+0.35%)
Mar 22, 2019
177.60
178.09
176.45
176.49
1,826,564
-1.90(-1.07%)
Mar 21, 2019
176.17
178.93
175.53
178.39
1,123,581
+1.87(+1.06%)
Mar 20, 2019
176.03
178.17
175.29
176.51
2,126,833
-0.15(-0.08%)
Mar 19, 2019
177.46
179.53
175.95
176.66
2,050,921
-0.06(-0.03%)
Mar 18, 2019
174.84
177.23
174.64
176.72
1,825,831
+2.24(+1.28%)
Mar 15, 2019
176.56
176.90
174.14
174.49
3,700,144
-2.25(-1.28%)
Mar 14, 2019
178.14
178.69
176.59
176.74
1,197,842
-1.31(-0.74%)
Mar 13, 2019
177.45
179.49
176.75
178.05
1,523,751
+1.59(+0.90%)
Mar 12, 2019
178.65
178.65
176.30
176.47
1,190,135
-2.13(-1.19%)
Mar 11, 2019
175.84
178.87
175.34
178.59
1,419,266
+1.35(+0.76%)
Mar 08, 2019
175.37
177.40
174.32
177.24
1,129,492
+0.53(+0.30%)
Mar 07, 2019
177.50
177.97
173.65
176.71
2,441,306
-1.34(-0.75%)
Mar 06, 2019
179.44
180.63
177.89
178.05
2,000,460
-1.01(-0.56%)
Mar 05, 2019
180.17
180.96
178.92
179.06
2,373,305
-1.06(-0.59%)
Mar 04, 2019
182.86
183.81
178.46
180.12
2,598,469
-2.44(-1.34%)
Mar 01, 2019
183.92
183.93
181.70
182.56
1,620,043
-0.30(-0.17%)
Feb 28, 2019
181.59
184.44
181.54
182.87
2,791,011
+1.12(+0.62%)
Feb 27, 2019
181.42
182.53
180.10
181.75
1,539,817
+0.12(+0.06%)
Feb 26, 2019
182.13
182.78
181.23
181.63
1,602,591
-0.99(-0.54%)
Feb 25, 2019
184.26
184.67
182.46
182.62
1,634,280
-0.35(-0.19%)
Feb 22, 2019
182.61
183.03
181.59
182.98
1,188,745
+1.21(+0.66%)
Feb 21, 2019
183.22
183.36
181.25
181.77
1,569,635
-1.87(-1.02%)
Feb 20, 2019
181.35
184.24
180.48
183.64
2,213,303
+2.62(+1.45%)
Feb 19, 2019
180.61
181.69
179.45
181.03
1,592,454
+0.01(+0.00%)
Feb 15, 2019
178.89
181.40
178.83
181.02
3,032,647
+3.41(+1.92%)
Feb 14, 2019
177.03
178.14
176.58
177.60
1,323,282
+0.19(+0.10%)
Feb 13, 2019
178.19
178.90
176.97
177.42
2,038,770
-0.18(-0.10%)
Feb 12, 2019
175.45
178.27
175.30
177.59
2,305,896
+3.22(+1.85%)
Feb 11, 2019
172.70
175.03
172.59
174.37
2,441,985
+1.87(+1.09%)
Feb 08, 2019
171.89
172.96
170.59
172.50
2,011,872
-0.16(-0.09%)
Feb 07, 2019
169.91
172.83
169.70
172.65
1,843,606
+0.99(+0.58%)
Feb 06, 2019
172.16
173.17
171.06
171.66
1,807,290
-0.89(-0.52%)
Feb 05, 2019
172.31
172.95
170.89
172.55
2,838,434
+1.31(+0.76%)
Feb 04, 2019
162.93
171.35
162.77
171.25
2,934,817
+8.52(+5.24%)
Feb 01, 2019
162.76
166.31
162.15
162.73
3,200,210
+1.18(+0.73%)
Jan 31, 2019
165.04
165.59
161.49
161.55
4,818,080
-6.57(-3.91%)
Jan 30, 2019
168.04
169.44
164.94
168.12
2,106,063
+0.23(+0.13%)
Jan 29, 2019
165.49
168.72
165.10
167.90
1,973,368
+2.53(+1.53%)
Jan 28, 2019
163.03
165.96
162.02
165.37
1,630,372
+1.02(+0.62%)
Jan 25, 2019
164.73
165.16
163.70
164.35
1,386,088
+1.27(+0.78%)
Jan 24, 2019
163.25
164.17
162.11
163.08
2,390,951
+1.10(+0.68%)
Jan 23, 2019
161.44
163.83
160.38
161.98
1,698,084
+1.46(+0.91%)
Jan 22, 2019
161.43
162.59
159.50
160.52
1,732,279
-1.67(-1.03%)
Jan 18, 2019
161.31
164.19
161.13
162.19
3,160,639
+2.52(+1.58%)
Jan 17, 2019
155.63
160.20
155.47
159.67
2,374,662
+3.39(+2.17%)
Jan 16, 2019
157.20
157.20
155.08
156.28
1,877,010
-0.75(-0.47%)
Jan 15, 2019
158.07
158.07
155.54
157.02
1,253,568
-0.36(-0.23%)
Jan 14, 2019
154.98
158.26
154.50
157.38
2,039,300
+1.31(+0.84%)
Jan 11, 2019
155.52
156.21
153.54
156.07
1,543,860
-0.40(-0.26%)
Jan 10, 2019
154.43
156.63
153.32
156.47
1,913,212
+1.62(+1.04%)
Jan 09, 2019
155.28
155.87
154.16
154.85
1,560,230
+0.71(+0.46%)
Jan 08, 2019
153.87
154.77
152.76
154.15
1,726,874
+1.81(+1.19%)
Jan 07, 2019
151.02
152.87
149.64
152.34
1,614,807
+1.59(+1.05%)
Jan 04, 2019
148.72
150.84
147.85
150.75
2,018,501
+3.87(+2.64%)
Jan 03, 2019
150.13
150.73
146.35
146.87
2,915,263
-4.27(-2.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.