The closing price for Raytheon Technologies (RTX) between 2001 and 2009 was $30.07, on December 31, 2009. It was up 109% in that time. The latest price is $168.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $29.46 | $30.71 | $28.92 | $30.07 | 139,920,032 |
November 2009 | $26.59 | $30.23 | $26.47 | $29.13 | 130,177,078 |
October 2009 | $26.21 | $28.59 | $25.56 | $26.48 | 174,977,500 |
September 2009 | $25.57 | $27.46 | $25.25 | $26.25 | 169,334,805 |
August 2009 | $23.16 | $26.12 | $22.97 | $25.58 | 180,555,848 |
July 2009 | $22.32 | $23.55 | $20.97 | $23.31 | 209,081,098 |
June 2009 | $22.89 | $24.39 | $21.59 | $22.24 | 214,854,728 |
May 2009 | $20.93 | $22.78 | $20.67 | $22.52 | 185,858,339 |
April 2009 | $18.03 | $21.36 | $17.87 | $20.75 | 223,095,281 |
March 2009 | $17.09 | $19.37 | $15.89 | $18.26 | 315,702,520 |
February 2009 | $19.91 | $21.01 | $17.04 | $17.35 | 223,927,443 |
January 2009 | $22.52 | $23.38 | $19.77 | $20.22 | 201,705,914 |
December 2008 | $20.19 | $22.78 | $18.98 | $22.58 | 259,843,927 |
November 2008 | $22.98 | $24.10 | $17.59 | $20.44 | 269,421,625 |
October 2008 | $24.87 | $25.07 | $18.10 | $22.98 | 422,827,496 |
September 2008 | $27.78 | $28.41 | $23.48 | $25.11 | 257,760,274 |
August 2008 | $26.66 | $28.14 | $26.07 | $27.43 | 157,864,291 |
July 2008 | $25.34 | $27.72 | $24.50 | $26.63 | 256,583,777 |
June 2008 | $29.31 | $29.59 | $25.18 | $25.68 | 246,122,913 |
May 2008 | $30.04 | $31.57 | $28.92 | $29.56 | 153,917,692 |
April 2008 | $28.69 | $30.60 | $28.69 | $30.03 | 169,630,675 |
March 2008 | $28.98 | $29.30 | $27.41 | $28.52 | 185,559,768 |
February 2008 | $30.32 | $30.66 | $29.05 | $29.22 | 151,486,680 |
January 2008 | $31.62 | $31.82 | $26.90 | $30.23 | 236,513,275 |
December 2007 | $30.54 | $32.72 | $30.54 | $31.58 | 123,386,011 |
Daily pricing data for Raytheon Technologies dates back to 4/2/1962, and may be incomplete.
