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 (%)
Aug 31, 2016 140.25 140.25 139.59 140.13 1,225,210 -0.22(-0.16%)
Aug 30, 2016 141.61 141.78 139.73 140.35 972,968 -1.05(-0.74%)
Aug 29, 2016 140.61 141.94 140.61 141.40 915,535 +0.48(+0.34%)
Aug 26, 2016 141.81 142.55 140.64 140.92 1,152,878 -0.86(-0.61%)
Aug 25, 2016 140.73 142.19 140.13 141.78 1,096,155 +0.71(+0.50%)
Aug 24, 2016 140.82 141.39 139.92 141.07 990,275 -0.11(-0.08%)
Aug 23, 2016 142.88 143.13 141.13 141.18 1,399,982 -1.47(-1.03%)
Aug 22, 2016 142.44 143.25 142.21 142.65 992,390 +0.15(+0.11%)
Aug 19, 2016 142.22 142.69 141.88 142.50 1,407,595 -0.09(-0.06%)
Aug 18, 2016 141.57 142.72 141.57 142.59 1,296,472 +0.52(+0.37%)
Aug 17, 2016 140.90 142.14 140.54 142.07 1,242,243 +0.86(+0.61%)
Aug 16, 2016 142.24 142.52 140.62 141.21 1,353,237 -1.31(-0.92%)
Aug 15, 2016 142.13 143.39 142.11 142.52 1,326,284 +0.27(+0.19%)
Aug 12, 2016 142.00 142.73 141.57 142.25 1,191,575 -0.07(-0.05%)
Aug 11, 2016 141.03 142.56 140.58 142.32 1,962,086 +1.53(+1.09%)
Aug 10, 2016 140.32 140.96 140.12 140.79 1,946,943 +0.67(+0.48%)
Aug 09, 2016 140.10 140.50 139.74 140.12 1,247,121 +0.16(+0.11%)
Aug 08, 2016 140.53 140.73 139.77 139.96 1,390,480 -0.80(-0.57%)
Aug 05, 2016 141.00 141.38 140.04 140.76 1,721,452 +0.29(+0.21%)
Aug 04, 2016 141.00 141.43 140.16 140.47 1,365,909 -0.21(-0.15%)
Aug 03, 2016 141.32 142.15 140.30 140.68 1,562,805 -0.52(-0.37%)
Aug 02, 2016 139.81 141.50 139.74 141.20 2,532,384 +0.96(+0.68%)
Aug 01, 2016 139.66 140.46 139.26 140.24 1,963,190 +0.71(+0.51%)
Jul 29, 2016 138.01 140.44 138.01 139.53 3,442,328 +1.47(+1.06%)
Jul 28, 2016 136.67 138.20 135.10 138.06 2,103,787 +2.72(+2.01%)
Jul 27, 2016 135.88 136.61 134.36 135.34 1,865,899 -0.05(-0.04%)
Jul 26, 2016 136.16 136.88 135.11 135.39 1,352,290 -0.17(-0.13%)
Jul 25, 2016 135.54 135.95 134.59 135.56 1,068,736 -0.04(-0.03%)
Jul 22, 2016 134.59 135.69 134.59 135.60 1,974,250 +0.70(+0.52%)
Jul 21, 2016 138.18 138.44 134.49 134.90 2,335,483 -3.28(-2.37%)
Jul 20, 2016 138.62 139.08 137.84 138.18 1,813,924 +0.21(+0.15%)
Jul 19, 2016 138.05 139.27 136.27 137.97 3,014,191 -0.04(-0.03%)
Jul 18, 2016 138.67 139.30 137.95 138.01 1,219,932 -0.66(-0.48%)
Jul 15, 2016 139.20 139.60 138.56 138.67 1,176,249 +0.12(+0.09%)
Jul 14, 2016 139.42 139.92 138.42 138.55 1,101,461 -0.33(-0.24%)
Jul 13, 2016 138.49 139.00 137.94 138.88 1,325,244 +0.55(+0.40%)
Jul 12, 2016 139.72 139.93 138.00 138.33 1,201,630 -0.86(-0.62%)
Jul 11, 2016 138.70 139.87 138.50 139.19 1,202,882 +0.70(+0.51%)
Jul 08, 2016 137.58 138.67 136.64 138.49 1,371,359 +1.55(+1.13%)
Jul 07, 2016 137.95 137.98 136.70 136.94 1,453,192 -1.11(-0.80%)
Jul 06, 2016 136.58 138.13 136.20 138.05 2,256,290 +1.35(+0.99%)
Jul 05, 2016 134.35 137.33 134.09 136.70 5,771,330 +1.88(+1.39%)
Jul 01, 2016 135.22 134.82 134.82 134.82 2,668,900 -1.13(-0.83%)
Jun 30, 2016 135.61 136.70 135.00 135.95 2,526,542 +0.88(+0.65%)
Jun 29, 2016 134.17 135.13 132.92 135.07 2,137,419 +2.08(+1.56%)
Jun 28, 2016 135.42 135.57 130.97 132.99 2,637,715 -1.81(-1.34%)
Jun 27, 2016 135.13 136.26 134.21 134.80 2,410,300 -0.95(-0.70%)
Jun 24, 2016 132.01 136.63 131.21 135.75 4,282,362 +0.92(+0.68%)
Jun 23, 2016 135.84 135.84 134.09 134.83 1,031,987 +0.23(+0.17%)
Jun 22, 2016 135.08 135.32 134.52 134.60 954,983 +0.01(+0.01%)
Jun 21, 2016 135.57 135.88 134.31 134.59 1,282,735 -0.21(-0.16%)
Jun 20, 2016 135.85 136.00 134.52 134.80 1,731,809 +0.14(+0.10%)
Jun 17, 2016 136.22 136.39 133.35 134.66 1,935,976 -1.51(-1.11%)
Jun 16, 2016 135.59 136.36 135.10 136.17 1,232,867 +0.19(+0.14%)
Jun 15, 2016 135.83 136.48 135.58 135.98 1,438,521 +0.22(+0.16%)
Jun 14, 2016 135.23 135.93 134.59 135.76 970,844 +0.85(+0.63%)
Jun 13, 2016 136.29 137.16 134.89 134.91 1,400,714 -1.75(-1.28%)
Jun 10, 2016 136.08 137.34 136.04 136.66 1,506,055 +0.05(+0.04%)
Jun 09, 2016 136.91 136.91 135.58 136.61 1,606,150 +0.39(+0.29%)
Jun 08, 2016 134.42 136.30 134.02 136.22 2,585,495 +1.73(+1.29%)
Jun 07, 2016 133.97 135.27 133.92 134.49 1,573,685 +0.70(+0.52%)
Jun 06, 2016 133.22 134.41 133.01 133.79 2,874,035 -0.07(-0.05%)
Jun 03, 2016 132.14 133.98 131.76 133.86 2,434,242 +1.70(+1.29%)
Jun 02, 2016 132.80 132.98 131.41 132.16 3,434,096 +0.92(+0.70%)
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.