Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 187.85 187.85 187.85 0 -1.07(-0.57%)
Dec 28, 2017 187.86 189.02 187.86 188.92 586,028 +1.01(+0.54%)
Dec 27, 2017 187.15 187.97 186.69 187.91 1,002,521 +0.45(+0.24%)
Dec 26, 2017 187.63 188.30 187.13 187.46 793,673 +0.15(+0.08%)
Dec 22, 2017 187.06 187.51 186.52 187.31 1,166,300 +0.47(+0.25%)
Dec 21, 2017 187.20 187.35 186.51 186.84 1,046,889 +0.17(+0.09%)
Dec 20, 2017 187.67 188.42 186.63 186.67 1,157,815 -0.76(-0.41%)
Dec 19, 2017 188.83 189.38 187.35 187.43 1,067,054 -1.30(-0.69%)
Dec 18, 2017 191.71 192.41 187.75 188.73 1,732,558 -2.65(-1.38%)
Dec 15, 2017 190.12 191.54 189.79 191.38 1,584,075 +2.60(+1.38%)
Dec 14, 2017 188.92 189.95 188.34 188.78 998,634 +0.13(+0.07%)
Dec 13, 2017 187.16 190.43 187.03 188.65 1,028,662 +1.76(+0.94%)
Dec 12, 2017 186.89 187.46 185.26 186.89 1,058,680 -0.19(-0.10%)
Dec 11, 2017 187.78 188.27 186.72 187.08 727,020 -0.99(-0.53%)
Dec 08, 2017 188.07 188.08 186.08 188.07 841,120 +1.93(+1.04%)
Dec 07, 2017 185.22 186.91 185.20 186.14 1,210,427 +0.94(+0.51%)
Dec 06, 2017 185.98 187.11 183.96 185.20 1,209,162 +1.35(+0.73%)
Dec 05, 2017 185.39 185.97 183.82 183.85 1,295,939 -1.69(-0.91%)
Dec 04, 2017 189.09 189.09 185.52 185.54 1,306,104 -1.35(-0.72%)
Dec 01, 2017 191.18 191.36 185.57 186.89 1,848,589 -4.26(-2.23%)
Nov 30, 2017 189.16 191.35 188.65 191.15 2,971,702 +2.57(+1.36%)
Nov 29, 2017 189.62 190.47 188.29 188.58 1,425,272 -0.17(-0.09%)
Nov 28, 2017 187.19 189.05 187.01 188.75 1,432,712 +1.90(+1.02%)
Nov 27, 2017 186.00 187.17 185.52 186.85 1,165,568 +0.79(+0.42%)
Nov 24, 2017 185.55 186.44 185.55 186.06 434,277 +0.60(+0.32%)
Nov 22, 2017 185.95 186.29 184.81 185.46 797,844 -1.13(-0.61%)
Nov 21, 2017 184.55 187.00 183.94 186.59 1,307,645 +2.71(+1.47%)
Nov 20, 2017 183.02 185.34 182.55 183.88 2,011,132 +1.03(+0.56%)
Nov 17, 2017 183.65 184.07 182.86 182.85 1,051,091 -1.42(-0.77%)
Nov 16, 2017 183.95 184.49 183.16 184.27 898,852 +1.42(+0.78%)
Nov 15, 2017 183.50 184.40 182.32 182.85 1,175,355 -1.09(-0.59%)
Nov 14, 2017 184.00 185.67 183.88 183.94 1,316,162 -0.52(-0.28%)
Nov 13, 2017 184.78 184.79 183.80 184.46 986,306 -0.35(-0.19%)
Nov 10, 2017 184.70 185.59 183.76 184.81 778,290 -0.13(-0.07%)
Nov 09, 2017 187.16 187.59 184.04 184.94 1,270,501 -2.89(-1.54%)
Nov 08, 2017 186.90 188.54 186.90 187.83 1,262,874 +1.03(+0.55%)
Nov 07, 2017 185.22 187.81 185.06 186.80 1,543,133 +2.34(+1.27%)
Nov 06, 2017 184.32 185.62 183.14 184.46 1,098,166 -0.25(-0.14%)
Nov 03, 2017 184.59 186.66 183.45 184.71 1,606,439 +0.69(+0.37%)
Nov 02, 2017 180.43 184.27 180.39 184.02 1,686,902 +3.76(+2.09%)
Nov 01, 2017 181.00 181.67 180.19 180.26 1,522,303 +0.06(+0.03%)
Oct 31, 2017 179.78 181.20 179.65 180.20 1,517,789 +0.62(+0.35%)
Oct 30, 2017 180.49 181.59 179.30 179.58 2,368,804 -0.70(-0.39%)
Oct 27, 2017 181.91 183.50 180.00 180.28 2,400,492 -1.58(-0.87%)
Oct 26, 2017 189.69 190.00 179.29 181.86 4,082,942 -7.33(-3.87%)
Oct 25, 2017 189.00 189.87 187.92 189.19 1,341,871 +0.09(+0.05%)
Oct 24, 2017 189.00 190.06 188.50 189.10 1,150,292 +0.03(+0.02%)
Oct 23, 2017 189.26 189.98 189.03 189.07 1,251,237 +0.17(+0.09%)
Oct 20, 2017 187.58 188.90 186.95 188.90 1,055,687 +1.95(+1.04%)
Oct 19, 2017 186.61 187.12 185.63 186.95 1,216,189 -0.28(-0.15%)
Oct 18, 2017 188.50 188.50 186.05 187.23 1,441,009 -1.42(-0.75%)
Oct 17, 2017 188.36 188.81 188.23 188.65 810,379 -0.06(-0.03%)
Oct 16, 2017 188.08 188.98 188.08 188.71 1,423,476 +0.82(+0.44%)
Oct 13, 2017 189.15 189.64 187.68 187.89 1,034,852 -1.02(-0.54%)
Oct 12, 2017 187.22 189.39 187.15 188.91 1,030,557 +1.69(+0.90%)
Oct 11, 2017 187.12 187.48 186.14 187.22 1,148,353 -0.47(-0.25%)
Oct 10, 2017 188.62 188.62 186.83 187.69 884,243 -0.31(-0.16%)
Oct 09, 2017 188.07 188.62 187.60 188.00 822,598 +0.27(+0.14%)
Oct 06, 2017 187.00 187.75 186.82 187.73 801,049 +0.55(+0.29%)
Oct 05, 2017 187.45 187.49 186.01 187.18 1,394,500 -0.37(-0.20%)
Oct 04, 2017 187.84 188.21 186.91 187.55 1,426,035 -0.76(-0.40%)
Oct 03, 2017 187.55 188.31 186.78 188.31 922,734 +0.66(+0.35%)
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.