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 (%)
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%)
Jan 02, 2019
148.05
151.18
146.72
151.14
1,422,797
+0.78(+0.52%)
Dec 31, 2018
150.01
151.36
148.79
150.36
1,882,452
+1.27(+0.85%)
Dec 28, 2018
151.10
151.10
148.26
149.09
2,174,432
-0.63(-0.42%)
Dec 27, 2018
144.23
149.73
143.64
149.73
2,537,641
+3.98(+2.73%)
Dec 26, 2018
143.23
145.87
140.66
145.75
2,883,041
+2.75(+1.92%)
Dec 24, 2018
146.39
146.78
142.93
143.00
1,625,901
-4.73(-3.20%)
Dec 21, 2018
147.23
153.49
147.23
147.73
3,846,489
-6.27(-4.07%)
Dec 20, 2018
156.87
158.39
150.99
154.00
2,966,749
-4.27(-2.70%)
Dec 19, 2018
160.87
163.62
156.64
158.27
2,146,809
-2.45(-1.52%)
Dec 18, 2018
163.38
164.53
160.05
160.71
1,688,659
-1.07(-0.66%)
Dec 17, 2018
165.08
166.23
160.77
161.79
2,012,053
-3.81(-2.30%)
Dec 14, 2018
165.98
167.37
164.61
165.60
1,818,831
-2.52(-1.50%)
Dec 13, 2018
168.11
169.44
166.72
168.11
1,481,375
+0.61(+0.36%)
Dec 12, 2018
168.74
170.45
167.25
167.51
3,059,093
+0.76(+0.46%)
Dec 11, 2018
170.24
170.47
165.44
166.75
2,134,365
-0.18(-0.10%)
Dec 10, 2018
164.28
168.03
162.24
166.92
3,004,950
+5.95(+3.69%)
Dec 07, 2018
163.59
165.70
160.97
160.98
2,529,521
-2.99(-1.83%)
Dec 06, 2018
159.83
164.19
158.25
163.97
3,619,712
+2.44(+1.51%)
Dec 04, 2018
167.78
169.46
161.24
161.53
3,503,093
-7.01(-4.16%)
Dec 03, 2018
173.55
173.55
167.92
168.54
2,396,767
-2.41(-1.41%)
Nov 30, 2018
169.39
171.14
168.29
170.95
2,670,654
+1.72(+1.01%)
Nov 29, 2018
169.10
170.21
168.39
169.24
1,483,504
-0.03(-0.02%)
Nov 28, 2018
167.75
169.80
167.03
169.26
1,701,523
+1.89(+1.13%)
Nov 27, 2018
169.31
169.92
164.83
167.37
1,970,766
-2.89(-1.69%)
Nov 26, 2018
169.71
171.30
168.38
170.26
1,519,619
+1.02(+0.60%)
Nov 23, 2018
167.21
170.26
167.21
169.24
793,975
+1.27(+0.75%)
Nov 21, 2018
167.97
167.97
167.97
0
-1.70(-1.00%)
Nov 20, 2018
168.90
170.93
167.28
169.66
2,126,871
-2.36(-1.37%)
Nov 19, 2018
177.67
178.04
171.19
172.02
2,160,535
-5.50(-3.10%)
Nov 16, 2018
177.91
178.30
175.57
177.52
1,462,306
-1.09(-0.61%)
Nov 15, 2018
175.16
179.22
174.14
178.61
1,509,243
+2.55(+1.45%)
Nov 14, 2018
177.47
178.64
175.77
176.06
1,718,789
-0.04(-0.02%)
Nov 13, 2018
177.74
179.12
175.09
176.10
1,595,861
-1.37(-0.77%)
Nov 12, 2018
183.30
183.58
177.04
177.47
1,634,735
-5.84(-3.19%)
Nov 09, 2018
180.97
183.94
180.70
183.31
1,417,586
+1.33(+0.73%)
Nov 08, 2018
182.39
183.49
180.98
181.99
1,672,723
-0.64(-0.35%)
Nov 07, 2018
180.87
182.81
179.31
182.63
1,995,709
+2.46(+1.36%)
Nov 06, 2018
179.14
181.09
179.00
180.17
2,163,674
+1.70(+0.95%)
Nov 05, 2018
178.37
179.70
177.51
178.48
2,409,259
+1.47(+0.83%)
Nov 02, 2018
177.30
180.18
176.38
177.00
3,386,884
+0.70(+0.40%)
Nov 01, 2018
171.66
176.89
171.64
176.30
2,827,122
+5.65(+3.31%)
Oct 31, 2018
170.25
173.99
170.25
170.66
3,057,779
+1.85(+1.10%)
Oct 30, 2018
163.32
170.00
160.87
168.81
3,972,848
+4.67(+2.85%)
Oct 29, 2018
174.34
174.46
161.64
164.14
4,046,659
-8.33(-4.83%)
Oct 26, 2018
169.79
173.14
166.46
172.46
4,243,836
+0.36(+0.21%)
Oct 25, 2018
180.53
181.81
169.83
172.10
4,465,626
-5.45(-3.07%)
Oct 24, 2018
187.21
187.55
177.24
177.55
3,012,287
-9.04(-4.84%)
Oct 23, 2018
184.00
188.21
183.65
186.59
2,488,867
+0.27(+0.15%)
Oct 22, 2018
187.31
187.88
185.04
186.32
1,421,809
+0.09(+0.05%)
Oct 19, 2018
186.92
188.08
185.91
186.23
1,153,987
-0.63(-0.34%)
Oct 18, 2018
187.19
187.93
184.95
186.86
1,706,599
-1.42(-0.76%)
Oct 17, 2018
190.90
190.94
188.06
188.29
1,292,009
-2.73(-1.43%)
Oct 16, 2018
188.35
191.31
188.18
191.02
1,798,513
+3.57(+1.90%)
Oct 15, 2018
187.60
188.94
186.63
187.45
1,355,812
+0.56(+0.30%)
Oct 12, 2018
188.44
189.62
184.63
186.89
1,541,488
+0.68(+0.37%)
Oct 11, 2018
191.50
193.39
186.10
186.21
2,364,302
-6.44(-3.34%)
Oct 10, 2018
199.09
199.09
192.52
192.65
1,883,579
-6.81(-3.42%)
Oct 09, 2018
200.30
201.63
199.38
199.47
1,406,422
-1.33(-0.66%)
Oct 08, 2018
200.54
201.39
199.65
200.80
1,253,270
+0.07(+0.03%)
Oct 05, 2018
202.22
202.98
199.42
200.73
1,130,111
-1.42(-0.70%)
Oct 04, 2018
200.47
202.29
200.25
202.15
1,018,010
+1.20(+0.60%)
Oct 03, 2018
203.03
203.09
200.69
200.94
1,111,397
-1.04(-0.51%)
Oct 02, 2018
201.47
202.40
200.23
201.98
1,179,958
+0.51(+0.26%)
Oct 01, 2018
201.29
201.62
199.71
201.47
1,296,304
+0.83(+0.41%)
Sep 28, 2018
199.99
200.76
199.29
200.64
1,645,831
+0.70(+0.35%)
Sep 27, 2018
199.49
200.84
198.21
199.94
1,474,429
+0.68(+0.34%)
Sep 26, 2018
199.42
200.73
198.55
199.26
1,073,822
+0.06(+0.03%)
Sep 25, 2018
197.02
199.53
195.84
199.21
1,316,414
+2.74(+1.39%)
Sep 24, 2018
196.76
197.30
195.33
196.47
875,504
-1.07(-0.54%)
Sep 21, 2018
195.55
197.89
195.46
197.53
2,589,616
+2.57(+1.32%)
Sep 20, 2018
199.48
199.83
192.41
194.96
2,288,294
-4.23(-2.13%)
Sep 19, 2018
201.84
204.75
197.56
199.19
1,680,800
-2.65(-1.31%)
Sep 18, 2018
199.49
202.22
199.22
201.84
1,448,187
+2.81(+1.41%)
Sep 17, 2018
197.38
199.93
196.85
199.04
1,458,529
+1.80(+0.91%)
Sep 14, 2018
195.11
198.05
194.51
197.24
1,169,560
+2.26(+1.16%)
Sep 13, 2018
193.24
195.33
193.24
194.98
963,559
+2.41(+1.25%)
Sep 12, 2018
191.91
192.82
191.28
192.57
1,187,413
+0.80(+0.42%)
Sep 11, 2018
192.71
193.57
191.46
191.78
1,588,961
-1.60(-0.83%)
Sep 10, 2018
195.14
195.16
193.33
193.38
1,043,165
-1.17(-0.60%)
Sep 07, 2018
195.75
197.05
193.74
194.54
1,312,936
-1.78(-0.91%)
Sep 06, 2018
192.72
196.68
192.56
196.32
1,472,757
+4.06(+2.11%)
Sep 05, 2018
192.12
193.14
191.15
192.26
1,220,271
-0.30(-0.16%)
Sep 04, 2018
193.21
193.49
191.37
192.56
1,489,761
-1.07(-0.55%)
Aug 31, 2018
193.63
193.63
193.63
0
+0.26(+0.14%)
Aug 30, 2018
193.94
195.77
192.72
193.37
1,194,513
-0.86(-0.44%)
Aug 29, 2018
194.59
194.59
193.27
194.23
1,053,109
-0.01(-0.00%)
Aug 28, 2018
196.12
196.12
193.41
194.24
1,430,459
-1.37(-0.70%)
Aug 27, 2018
195.14
196.27
194.56
195.61
1,505,709
+1.36(+0.70%)
Aug 24, 2018
192.42
194.39
192.30
194.25
993,431
+1.84(+0.96%)
Aug 23, 2018
193.35
193.81
191.68
192.41
1,108,397
-1.20(-0.62%)
Aug 22, 2018
194.54
194.60
193.40
193.60
1,388,799
-1.16(-0.59%)
Aug 21, 2018
194.29
195.34
193.71
194.76
1,505,338
+0.15(+0.08%)
Aug 20, 2018
193.97
195.24
193.36
194.61
1,338,825
+1.32(+0.68%)
Aug 17, 2018
192.73
193.98
191.59
193.29
1,584,546
+0.56(+0.29%)
Aug 16, 2018
190.95
193.34
190.64
192.73
1,146,875
+3.48(+1.84%)
Aug 15, 2018
191.21
191.36
188.16
189.25
1,426,171
-2.55(-1.33%)
Aug 14, 2018
190.85
192.08
190.29
191.81
1,006,793
+1.42(+0.74%)
Aug 13, 2018
190.35
191.60
189.42
190.39
1,354,412
-0.24(-0.13%)
Aug 10, 2018
190.11
191.43
188.85
190.63
1,278,637
+0.24(+0.13%)
Aug 09, 2018
191.74
191.96
189.95
190.39
1,067,534
-1.38(-0.72%)
Aug 08, 2018
191.75
192.15
190.16
191.77
974,094
+0.13(+0.07%)
Aug 07, 2018
190.30
192.81
189.74
191.64
1,337,709
+1.19(+0.63%)
Aug 06, 2018
190.45
190.97
187.73
190.45
1,495,695
+0.35(+0.18%)
Aug 03, 2018
191.75
192.16
188.05
190.10
1,557,869
-1.33(-0.69%)
Aug 02, 2018
190.56
191.83
189.54
191.43
1,500,649
-0.18(-0.09%)
Aug 01, 2018
191.87
192.98
190.35
191.60
1,734,385
-0.66(-0.34%)
Jul 31, 2018
188.47
192.59
188.16
192.26
2,782,593
+4.47(+2.38%)
Jul 30, 2018
190.51
191.74
187.45
187.80
1,481,981
-2.67(-1.40%)
Jul 27, 2018
187.91
190.67
187.67
190.47
2,810,241
+3.64(+1.95%)
Jul 26, 2018
186.41
187.66
180.61
186.83
4,798,686
-4.98(-2.60%)
Jul 25, 2018
191.07
191.99
187.26
191.81
3,046,260
+0.55(+0.29%)
Jul 24, 2018
192.32
195.14
187.38
191.25
3,407,724
+0.27(+0.14%)
Jul 23, 2018
195.77
196.46
190.78
190.98
2,268,750
-4.59(-2.35%)
Jul 20, 2018
195.25
196.67
194.26
195.57
1,057,479
+0.07(+0.03%)
Jul 19, 2018
195.23
195.96
194.45
195.51
919,766
-0.15(-0.07%)
Jul 18, 2018
195.02
196.72
194.49
195.65
1,232,311
+1.24(+0.64%)
Jul 17, 2018
193.75
195.19
192.93
194.41
982,528
+0.61(+0.32%)
Jul 16, 2018
194.18
196.12
193.39
193.80
1,393,466
-0.14(-0.07%)
Jul 13, 2018
191.96
194.08
191.51
193.93
1,580,895
+2.16(+1.13%)
Jul 12, 2018
189.80
192.09
189.25
191.77
1,766,392
+3.39(+1.80%)
Jul 11, 2018
189.28
189.73
187.77
188.38
1,357,159
-1.83(-0.96%)
Jul 10, 2018
191.56
192.44
189.16
190.21
1,863,169
-0.53(-0.28%)
Jul 09, 2018
187.84
191.17
187.57
190.73
1,490,214
+3.62(+1.94%)
Jul 06, 2018
186.71
188.22
184.68
187.11
1,462,380
-0.06(-0.03%)
Jul 05, 2018
189.27
189.70
186.54
187.16
1,307,846
-1.35(-0.72%)
Jul 03, 2018
188.52
188.52
188.52
0
+0.62(+0.33%)
Jul 02, 2018
186.44
188.09
184.88
187.90
982,911
+1.17(+0.63%)
Jun 29, 2018
187.57
189.63
186.56
186.73
1,854,088
+0.25(+0.14%)
Jun 28, 2018
186.11
187.72
184.09
186.48
1,837,758
+0.37(+0.20%)
Jun 27, 2018
188.03
189.95
186.08
186.11
1,598,582
-1.31(-0.70%)
Jun 26, 2018
187.53
188.66
186.62
187.43
1,749,763
+0.37(+0.20%)
Jun 25, 2018
186.47
189.39
185.61
187.06
1,861,781
+0.13(+0.07%)
Jun 22, 2018
189.16
189.16
186.46
186.92
3,768,659
-1.28(-0.68%)
Jun 21, 2018
188.95
189.64
185.38
188.20
2,507,575
-1.66(-0.88%)
Jun 20, 2018
190.13
191.60
187.57
189.86
2,334,643
-0.17(-0.09%)
Jun 19, 2018
194.16
194.99
189.53
190.03
2,783,434
-5.81(-2.97%)
Jun 18, 2018
193.53
196.08
193.05
195.84
1,875,994
+1.04(+0.54%)
Jun 15, 2018
195.91
192.84
194.80
3,454,967
-1.11(-0.57%)
Jun 14, 2018
199.34
200.00
195.16
195.91
2,183,538
-2.70(-1.36%)
Jun 13, 2018
199.59
200.86
198.06
198.61
2,521,010
-1.10(-0.55%)
Jun 12, 2018
205.05
205.17
198.13
199.71
3,628,205
-5.75(-2.80%)
Jun 11, 2018
207.01
207.49
205.45
205.46
1,748,108
-1.93(-0.93%)
Jun 08, 2018
206.07
207.59
204.98
207.40
1,285,048
+1.84(+0.89%)
Jun 07, 2018
206.00
206.72
204.70
205.56
1,481,448
-0.25(-0.12%)
Jun 06, 2018
206.34
205.81
1,634,825
-0.34(-0.16%)
Jun 05, 2018
205.21
206.25
204.70
206.15
1,216,926
+0.62(+0.30%)
Jun 04, 2018
204.51
205.99
204.02
205.53
866,559
+1.23(+0.60%)
Jun 01, 2018
203.66
205.01
203.43
204.30
1,047,433
+1.80(+0.89%)
May 31, 2018
205.10
205.74
202.40
202.50
1,615,565
-2.72(-1.33%)
May 30, 2018
203.35
205.69
202.50
205.23
1,082,120
+3.18(+1.57%)
May 29, 2018
202.99
203.81
201.03
202.05
1,471,084
-2.16(-1.06%)
May 25, 2018
204.22
204.22
204.22
0
-2.58(-1.25%)
May 24, 2018
203.91
207.38
203.71
206.80
1,580,866
+2.71(+1.33%)
May 23, 2018
200.13
204.22
199.68
204.09
1,781,455
+3.30(+1.64%)
May 22, 2018
204.14
204.68
200.47
200.79
2,127,472
-6.01(-2.91%)
May 21, 2018
204.92
207.47
204.60
206.81
1,236,500
+2.79(+1.37%)
May 18, 2018
203.94
205.40
203.00
204.01
1,779,942
+0.43(+0.21%)
May 17, 2018
203.19
204.21
201.53
203.59
1,148,317
+0.45(+0.22%)
May 16, 2018
202.34
203.71
202.06
203.13
1,927,808
+0.73(+0.36%)
May 15, 2018
201.47
203.66
200.65
202.41
1,324,741
+0.20(+0.10%)
May 14, 2018
206.85
206.97
201.25
202.21
1,936,165
-4.48(-2.17%)
May 11, 2018
204.95
207.28
204.95
206.69
2,018,529
+1.18(+0.57%)
May 10, 2018
206.39
206.70
204.44
205.51
2,388,845
+0.37(+0.18%)
May 09, 2018
204.98
206.13
203.35
205.14
2,426,422
+1.77(+0.87%)
May 08, 2018
199.12
204.25
198.72
203.38
2,892,783
+5.06(+2.55%)
May 07, 2018
196.74
199.07
196.48
198.32
1,902,393
+2.54(+1.30%)
May 04, 2018
193.94
196.48
193.22
195.78
1,587,167
+0.98(+0.50%)
May 03, 2018
193.78
195.93
190.36
194.80
2,589,604
+0.43(+0.22%)
May 02, 2018
195.18
196.85
193.65
194.37
2,805,841
-0.97(-0.49%)
May 01, 2018
197.97
198.82
191.08
195.33
3,237,383
-2.77(-1.40%)
Apr 30, 2018
197.04
200.38
196.72
198.10
2,320,773
+0.95(+0.48%)
Apr 27, 2018
203.63
203.84
196.11
197.15
3,239,016
-6.87(-3.37%)
Apr 26, 2018
206.64
206.64
197.71
204.02
4,289,948
-2.53(-1.23%)
Apr 25, 2018
210.72
211.38
203.85
206.56
3,571,623
-4.94(-2.34%)
Apr 24, 2018
221.35
222.08
207.99
211.49
2,841,002
-9.02(-4.09%)
Apr 23, 2018
220.07
221.17
219.08
220.51
1,471,971
+0.75(+0.34%)
Apr 20, 2018
220.84
221.21
218.73
219.76
1,299,855
-0.69(-0.31%)
Apr 19, 2018
219.51
220.78
218.39
220.44
897,017
+0.97(+0.44%)
Apr 18, 2018
220.89
220.89
218.32
219.48
1,411,288
-0.05(-0.02%)
Apr 17, 2018
219.28
219.89
217.67
219.53
1,995,410
+1.95(+0.90%)
Apr 16, 2018
216.20
218.32
215.32
217.57
1,581,212
+2.98(+1.39%)
Apr 13, 2018
215.21
215.30
212.80
214.60
1,380,983
+1.03(+0.48%)
Apr 12, 2018
211.69
214.72
211.40
213.56
1,899,794
+2.46(+1.17%)
Apr 11, 2018
211.07
213.99
210.16
211.10
1,862,189
+0.27(+0.13%)
Apr 10, 2018
212.32
212.52
208.58
210.83
2,202,737
+1.70(+0.81%)
Apr 09, 2018
209.59
211.17
208.34
209.13
1,746,120
+1.26(+0.61%)
Apr 06, 2018
209.14
211.18
206.09
207.87
1,817,436
-3.35(-1.59%)
Apr 05, 2018
210.22
211.56
208.65
211.22
1,826,648
+2.30(+1.10%)
Apr 04, 2018
202.75
209.14
201.71
208.92
1,776,917
+2.84(+1.38%)
Apr 03, 2018
204.80
206.35
202.66
206.08
1,506,035
+2.00(+0.98%)
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
.