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 (%)
Jul 31, 2017 173.15 173.95 171.55 171.77 1,320,285 -0.25(-0.15%)
Jul 28, 2017 169.55 172.40 169.01 172.02 1,252,723 +2.49(+1.47%)
Jul 27, 2017 169.09 170.74 167.55 169.53 1,580,787 +0.65(+0.38%)
Jul 26, 2017 169.90 170.14 168.25 168.88 1,919,506 -0.71(-0.42%)
Jul 25, 2017 169.81 170.68 169.02 169.59 1,029,036 +0.13(+0.08%)
Jul 24, 2017 169.37 169.68 168.81 169.46 888,579 +0.09(+0.05%)
Jul 21, 2017 168.31 169.49 167.78 169.37 859,891 +0.59(+0.35%)
Jul 20, 2017 169.28 169.43 168.24 168.78 926,404 -0.20(-0.12%)
Jul 19, 2017 168.39 169.29 168.00 168.98 926,048 +1.02(+0.61%)
Jul 18, 2017 167.39 168.92 166.80 167.96 1,228,987 +0.95(+0.57%)
Jul 17, 2017 167.03 167.59 166.42 167.01 863,690 -0.02(-0.01%)
Jul 14, 2017 166.27 167.40 165.87 167.03 678,463 +0.90(+0.54%)
Jul 13, 2017 167.00 167.19 165.84 166.13 1,077,418 -0.85(-0.51%)
Jul 12, 2017 167.00 167.94 166.81 166.98 917,551 +0.43(+0.26%)
Jul 11, 2017 166.14 167.00 165.23 166.55 1,305,816 +0.51(+0.31%)
Jul 10, 2017 165.87 167.16 165.14 166.04 1,607,967 +0.17(+0.10%)
Jul 07, 2017 163.99 166.94 163.63 165.87 1,135,532 +2.31(+1.41%)
Jul 06, 2017 164.48 165.08 163.03 163.56 1,995,489 -1.25(-0.76%)
Jul 05, 2017 162.74 165.29 162.74 164.81 1,305,900 +2.24(+1.38%)
Jul 03, 2017 162.15 163.56 161.87 162.57 750,652 +1.09(+0.68%)
Jun 30, 2017 160.52 162.33 160.20 161.48 1,162,623 +1.05(+0.65%)
Jun 29, 2017 162.52 162.64 159.46 160.43 1,439,347 -2.12(-1.30%)
Jun 28, 2017 161.92 162.93 161.68 162.55 842,023 +1.39(+0.86%)
Jun 27, 2017 161.86 162.71 161.16 161.16 998,968 -0.90(-0.56%)
Jun 26, 2017 162.53 163.60 162.00 162.06 1,178,941 -0.30(-0.18%)
Jun 23, 2017 161.22 162.57 161.04 162.36 1,579,677 +1.30(+0.81%)
Jun 22, 2017 162.34 162.81 161.02 161.06 1,542,260 -2.43(-1.49%)
Jun 21, 2017 163.90 164.45 163.12 163.49 1,095,457 -0.38(-0.23%)
Jun 20, 2017 164.13 165.32 163.79 163.87 1,020,479 -0.39(-0.24%)
Jun 19, 2017 163.16 164.77 163.03 164.26 1,082,741 +1.70(+1.05%)
Jun 16, 2017 162.83 163.16 162.11 162.56 1,697,057 -0.04(-0.02%)
Jun 15, 2017 161.71 162.95 160.91 162.60 1,097,481 +0.14(+0.09%)
Jun 14, 2017 161.57 163.35 161.26 162.46 1,113,876 +1.08(+0.67%)
Jun 13, 2017 160.54 162.34 160.23 161.38 1,089,326 +1.03(+0.64%)
Jun 12, 2017 160.94 161.14 158.32 160.35 1,100,134 -0.59(-0.37%)
Jun 09, 2017 160.66 161.36 160.02 160.94 1,079,420 +0.47(+0.29%)
Jun 08, 2017 161.18 159.53 160.47 1,162,956 -0.23(-0.14%)
Jun 07, 2017 160.27 160.79 159.57 160.70 1,485,941 +0.91(+0.57%)
Jun 06, 2017 161.10 161.28 159.67 159.79 2,035,360 -1.60(-0.99%)
Jun 05, 2017 162.98 163.30 161.38 161.39 1,672,488 -1.89(-1.16%)
Jun 02, 2017 162.48 163.95 162.35 163.28 3,002,863 +0.05(+0.03%)
Jun 01, 2017 163.79 164.35 162.78 163.23 1,205,477 -0.78(-0.48%)
May 31, 2017 163.10 164.06 162.63 164.01 1,497,364 +1.17(+0.72%)
May 30, 2017 163.30 163.50 162.37 162.84 1,052,973 -0.46(-0.28%)
May 26, 2017 163.00 163.61 162.70 163.30 1,468,401 +0.19(+0.12%)
May 25, 2017 162.30 163.35 162.08 163.11 962,835 +0.97(+0.60%)
May 24, 2017 161.57 162.40 161.26 162.14 1,109,884 +0.66(+0.41%)
May 23, 2017 161.85 162.02 160.68 161.48 1,140,407 +0.29(+0.18%)
May 22, 2017 163.39 163.57 160.77 161.19 1,823,672 +0.91(+0.57%)
May 19, 2017 159.18 160.54 158.84 160.28 1,819,070 +2.39(+1.51%)
May 18, 2017 157.05 158.72 155.84 157.89 1,757,896 +0.59(+0.38%)
May 17, 2017 159.76 159.70 157.06 157.30 1,918,533 -2.46(-1.54%)
May 16, 2017 160.01 163.10 159.48 159.76 2,685,311 -0.33(-0.21%)
May 15, 2017 158.45 160.12 158.25 160.09 1,374,255 +1.59(+1.00%)
May 12, 2017 158.22 158.97 157.75 158.50 1,059,807 -0.43(-0.27%)
May 11, 2017 158.31 159.26 157.67 158.93 913,534 -0.27(-0.17%)
May 10, 2017 160.07 160.91 157.92 159.20 1,329,259 -0.86(-0.54%)
May 09, 2017 160.00 160.54 159.73 160.06 1,409,035 +0.44(+0.28%)
May 08, 2017 159.53 159.79 159.07 159.62 1,459,275 +0.21(+0.13%)
May 05, 2017 158.15 159.43 157.99 159.41 1,429,733 +1.53(+0.97%)
May 04, 2017 156.93 157.90 156.89 157.88 1,613,644 +1.00(+0.64%)
May 03, 2017 156.04 157.00 155.70 156.88 1,426,911 +0.72(+0.46%)
May 02, 2017 155.31 156.25 154.43 156.16 2,184,390 +2.08(+1.35%)
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.