UTX - Raytheon Technologies Corporation

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020------
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 2020------
26 Jun 2020------
25 Jun 2020------
24 Jun 2020------
23 Jun 2020------
22 Jun 2020------
19 Jun 2020------
18 Jun 2020------
17 Jun 2020------
16 Jun 2020------
15 Jun 2020------
12 Jun 2020------
11 Jun 2020------
10 Jun 2020------
09 Jun 2020------
08 Jun 2020------
05 Jun 2020------
04 Jun 2020------
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
08 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
13 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 202062.4264.4957.2257.7657.7627,096,280
06 Apr 202054.4858.9052.6457.5657.5628,777,477
03 Apr 202051.0053.3048.0549.9349.9318,932,348
02 Apr 202089.6392.2585.1186.0186.0113,203,254
01 Apr 202089.4892.0088.3291.3791.3712,371,634
31 Mar 202097.2899.2093.8794.3394.337,311,350
30 Mar 202096.0899.7594.7198.4998.497,564,441
27 Mar 202098.00101.7396.5297.1597.1510,148,800
26 Mar 202098.00104.9997.00104.64104.6414,524,600
25 Mar 202087.88100.1886.2896.1996.1912,017,700
24 Mar 202080.1087.4580.0186.7686.7612,845,200
23 Mar 202080.0180.0972.3074.9574.9512,010,400
20 Mar 202084.8588.8473.2882.5382.5314,426,400
19 Mar 202079.2385.5072.1883.7683.7615,841,200
18 Mar 202085.8485.9269.0279.4079.4022,840,000
17 Mar 202091.0693.4582.8192.8492.8416,061,900
16 Mar 202095.3699.1490.5890.9390.9312,326,000
13 Mar 2020109.05110.7798.55105.40105.4016,771,300
12 Mar 202094.12109.0892.80102.50102.5019,285,400
11 Mar 2020115.82116.83106.78107.51107.5110,287,400
10 Mar 2020119.77120.49113.53119.37119.379,297,700
09 Mar 2020115.42119.06112.51115.36115.368,671,100
06 Mar 2020121.66127.13120.00126.48126.488,568,100
05 Mar 2020135.09135.49125.21126.44126.448,559,800
04 Mar 2020134.44139.84132.73139.04139.045,712,700
03 Mar 2020133.94138.19131.36132.53132.539,090,000
02 Mar 2020131.50134.13128.25134.07134.079,083,600
28 Feb 2020127.14131.02125.84130.59130.5912,341,100
27 Feb 2020135.98137.46132.13132.18132.1810,197,600
26 Feb 2020140.20143.18138.09138.38138.388,434,100
25 Feb 2020146.91147.52138.45138.81138.817,608,400
24 Feb 2020147.39148.17145.54146.58146.586,413,000
21 Feb 2020149.66151.61148.72151.52151.524,277,500
20 Feb 2020150.39150.74147.93149.90149.903,386,300
19 Feb 2020151.55151.97150.13150.68150.683,360,600
18 Feb 2020152.20152.24150.36151.28151.282,865,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...