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 (%)
Feb 28, 2018 219.85 221.29 217.45 217.51 1,503,939 -1.68(-0.77%)
Feb 27, 2018 220.00 222.82 219.19 219.19 1,259,097 -0.67(-0.30%)
Feb 26, 2018 219.00 220.90 218.40 219.86 1,142,568 +1.62(+0.74%)
Feb 23, 2018 216.77 218.26 215.33 218.24 934,249 +2.88(+1.34%)
Feb 22, 2018 214.85 215.36 922,232 -0.44(-0.20%)
Feb 21, 2018 216.54 219.78 215.76 215.80 1,073,289 -0.74(-0.34%)
Feb 20, 2018 216.74 218.70 215.45 216.54 1,561,108 -1.19(-0.55%)
Feb 16, 2018 217.73 217.73 217.73 0 -0.45(-0.21%)
Feb 15, 2018 214.07 218.19 213.59 218.18 2,176,333 +5.60(+2.63%)
Feb 14, 2018 208.59 212.91 208.21 212.58 1,865,339 +3.05(+1.46%)
Feb 13, 2018 206.57 210.29 205.76 209.53 1,387,318 +2.01(+0.97%)
Feb 12, 2018 206.00 209.98 204.12 207.52 2,133,947 +3.00(+1.47%)
Feb 09, 2018 201.18 206.74 199.01 204.52 3,402,297 +5.78(+2.91%)
Feb 08, 2018 207.06 207.33 198.56 198.74 2,767,235 -5.58(-2.73%)
Feb 07, 2018 201.15 208.55 201.15 204.32 2,257,391 +3.19(+1.59%)
Feb 06, 2018 195.13 201.99 193.77 201.13 2,708,210 +0.80(+0.40%)
Feb 05, 2018 204.31 207.80 191.00 200.33 3,089,003 -6.47(-3.13%)
Feb 02, 2018 209.52 210.44 206.66 206.80 2,430,464 -4.05(-1.92%)
Feb 01, 2018 208.59 213.45 208.32 210.85 1,698,726 +1.91(+0.91%)
Jan 31, 2018 210.20 211.95 208.94 208.94 1,950,328 -0.24(-0.11%)
Jan 30, 2018 210.27 210.49 209.50 209.18 2,473,956 -2.04(-0.97%)
Jan 29, 2018 210.54 212.69 209.31 211.22 1,788,229 +2.31(+1.11%)
Jan 26, 2018 203.91 209.28 203.91 208.91 2,809,307 +6.07(+2.99%)
Jan 25, 2018 198.31 204.39 198.31 202.84 3,012,320 +4.75(+2.40%)
Jan 24, 2018 196.60 198.56 196.09 198.09 1,676,458 +1.86(+0.95%)
Jan 23, 2018 196.58 196.75 195.53 196.23 1,099,644 -0.14(-0.07%)
Jan 22, 2018 196.10 196.81 194.09 196.37 1,176,173 -0.31(-0.16%)
Jan 19, 2018 196.77 197.40 195.83 196.68 1,226,788 +0.97(+0.50%)
Jan 18, 2018 197.16 198.12 195.53 195.71 1,378,891 -1.28(-0.65%)
Jan 17, 2018 197.02 197.95 196.07 196.99 1,519,932 +1.26(+0.64%)
Jan 16, 2018 198.92 199.51 195.59 195.73 1,475,740 -1.73(-0.88%)
Jan 12, 2018 197.46 197.46 197.46 0 +4.11(+2.13%)
Jan 11, 2018 193.50 194.53 193.07 193.35 1,368,894 -0.13(-0.07%)
Jan 10, 2018 193.48 1,148,182 -0.22(-0.11%)
Jan 09, 2018 192.71 194.69 192.40 193.70 1,256,075 +1.34(+0.70%)
Jan 08, 2018 190.15 192.69 189.81 192.36 1,264,593 +2.13(+1.12%)
Jan 05, 2018 190.45 190.98 189.58 190.23 1,237,246 +0.14(+0.07%)
Jan 04, 2018 188.55 190.30 188.08 190.09 1,776,387 +1.79(+0.95%)
Jan 03, 2018 186.29 188.47 186.28 188.30 1,290,575 +2.02(+1.08%)
Jan 02, 2018 187.49 187.60 185.03 186.28 1,616,141 -1.57(-0.84%)
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%)
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.