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 (%)
Sep 29, 2017 185.06 186.68 184.23 186.58 1,713,513 +2.56(+1.39%)
Sep 28, 2017 184.10 184.62 183.39 184.02 886,739 -0.53(-0.29%)
Sep 27, 2017 184.50 184.55 996,939 -0.12(-0.06%)
Sep 26, 2017 184.00 185.35 183.66 184.67 1,209,806 +0.91(+0.50%)
Sep 25, 2017 184.70 184.90 182.58 183.76 1,375,253 -0.93(-0.50%)
Sep 22, 2017 186.07 186.41 184.23 184.69 1,187,106 -0.35(-0.19%)
Sep 21, 2017 184.92 185.23 184.41 185.04 835,795 +0.24(+0.13%)
Sep 20, 2017 183.25 185.15 183.24 184.80 1,427,527 +1.55(+0.85%)
Sep 19, 2017 183.31 184.38 182.63 183.25 1,319,342 -0.06(-0.03%)
Sep 18, 2017 183.25 183.90 182.13 183.31 1,157,866 +0.81(+0.44%)
Sep 15, 2017 182.12 183.03 181.65 182.50 1,894,955 +1.16(+0.64%)
Sep 14, 2017 180.20 181.67 180.11 181.34 1,061,187 +0.85(+0.47%)
Sep 13, 2017 181.93 181.99 180.31 180.49 1,089,674 -2.01(-1.10%)
Sep 12, 2017 182.62 183.50 182.38 182.50 969,334 -0.22(-0.12%)
Sep 11, 2017 182.15 182.74 181.32 182.72 1,291,679 +1.03(+0.57%)
Sep 08, 2017 180.98 182.35 180.91 181.69 1,040,804 +0.39(+0.22%)
Sep 07, 2017 180.40 181.54 179.68 181.30 1,100,774 +1.05(+0.58%)
Sep 06, 2017 183.91 183.97 180.02 180.25 1,665,404 -2.83(-1.55%)
Sep 05, 2017 184.17 184.17 182.19 183.08 1,694,058 +1.70(+0.94%)
Sep 01, 2017 182.00 182.50 181.38 181.38 945,229 -0.63(-0.35%)
Aug 31, 2017 182.87 182.87 181.49 182.01 1,272,428 -0.14(-0.08%)
Aug 30, 2017 183.21 183.21 181.17 182.15 1,259,436 +0.04(+0.02%)
Aug 29, 2017 179.73 182.25 179.58 182.11 2,015,750 +3.87(+2.17%)
Aug 28, 2017 178.42 178.48 177.80 178.24 754,266 +0.21(+0.12%)
Aug 25, 2017 178.80 179.25 178.00 178.03 792,062 +0.04(+0.02%)
Aug 24, 2017 178.76 178.90 177.47 177.99 1,031,285 -0.20(-0.11%)
Aug 23, 2017 178.86 179.00 178.00 178.19 834,545 -1.03(-0.57%)
Aug 22, 2017 177.38 179.58 177.20 179.22 1,070,449 +2.48(+1.40%)
Aug 21, 2017 177.09 175.26 176.74 1,043,804 -0.16(-0.09%)
Aug 18, 2017 177.01 177.38 176.02 176.90 1,096,760 -0.35(-0.20%)
Aug 17, 2017 178.00 178.75 177.14 177.25 1,168,512 -0.83(-0.47%)
Aug 16, 2017 178.57 178.80 177.55 178.08 1,433,057 -0.14(-0.08%)
Aug 15, 2017 180.52 180.89 178.06 178.22 1,664,989 -2.12(-1.18%)
Aug 14, 2017 179.99 180.45 179.23 180.34 1,641,741 +0.99(+0.55%)
Aug 11, 2017 178.10 180.87 178.10 179.35 1,930,579 +1.73(+0.97%)
Aug 10, 2017 181.01 181.05 177.32 177.62 3,676,756 -1.68(-0.94%)
Aug 09, 2017 176.10 179.59 175.63 179.30 2,662,100 +4.50(+2.57%)
Aug 08, 2017 173.36 174.92 173.36 174.80 1,427,753 +1.29(+0.74%)
Aug 07, 2017 173.97 174.19 173.35 173.51 1,115,402 -0.36(-0.21%)
Aug 04, 2017 174.48 174.60 173.32 173.87 1,434,988 -0.27(-0.16%)
Aug 03, 2017 172.73 174.14 171.87 174.14 2,072,607 +0.35(+0.20%)
Aug 02, 2017 171.91 173.79 171.64 173.79 1,422,222 +2.32(+1.35%)
Aug 01, 2017 172.81 172.81 170.71 171.47 1,309,230 -0.30(-0.17%)
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%)
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.