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, 2020 185.66 194.38 182.44 188.56 5,070,900 -4.70(-2.43%)
Feb 27, 2020 197.40 200.81 189.06 193.26 3,977,372 -7.04(-3.51%)
Feb 26, 2020 204.26 210.51 200.20 200.30 2,736,049 -3.11(-1.53%)
Feb 25, 2020 217.45 217.69 201.18 203.41 3,566,757 -12.64(-5.85%)
Feb 24, 2020 215.97 218.48 214.03 216.05 1,965,185 -6.13(-2.76%)
Feb 21, 2020 219.32 222.28 218.81 222.18 1,640,500 +1.74(+0.79%)
Feb 20, 2020 222.48 222.74 218.24 220.44 1,982,424 -2.03(-0.91%)
Feb 19, 2020 224.44 224.73 221.87 222.47 1,701,658 -1.53(-0.68%)
Feb 18, 2020 226.07 226.38 223.25 224.00 2,038,376 -3.18(-1.40%)
Feb 14, 2020 226.64 227.64 225.28 227.18 1,343,900 +0.42(+0.19%)
Feb 13, 2020 228.90 230.18 226.76 226.76 2,504,479 -3.00(-1.31%)
Feb 12, 2020 229.31 230.20 227.01 229.76 2,392,696 +0.45(+0.20%)
Feb 11, 2020 231.30 232.49 228.50 229.31 1,992,072 -1.26(-0.55%)
Feb 10, 2020 230.11 230.95 227.02 230.57 1,713,432 -0.04(-0.02%)
Feb 07, 2020 227.86 231.81 227.64 230.61 2,770,500 +2.08(+0.91%)
Feb 06, 2020 227.10 231.71 227.01 228.53 2,187,516 +1.89(+0.83%)
Feb 05, 2020 226.05 226.99 224.76 226.64 1,670,306 +2.43(+1.08%)
Feb 04, 2020 221.08 224.71 221.03 224.21 1,713,169 +5.34(+2.44%)
Feb 03, 2020 220.80 222.59 217.90 218.87 2,027,781 -2.07(-0.94%)
Jan 31, 2020 225.27 225.70 218.60 220.94 2,317,200 -5.16(-2.28%)
Jan 30, 2020 225.00 228.59 222.43 226.10 2,997,777 -1.22(-0.54%)
Jan 29, 2020 228.71 229.32 224.25 227.32 1,478,325 -0.30(-0.13%)
Jan 28, 2020 228.27 229.00 223.10 227.62 2,330,520 -0.84(-0.37%)
Jan 27, 2020 227.50 230.00 226.79 228.46 1,829,534 -2.78(-1.20%)
Jan 24, 2020 230.79 232.38 229.28 231.24 2,673,300 +1.01(+0.44%)
Jan 23, 2020 229.32 231.36 228.32 230.23 2,505,026 +0.82(+0.36%)
Jan 22, 2020 228.98 231.86 228.23 229.41 2,204,605 +0.42(+0.18%)
Jan 21, 2020 230.77 232.41 226.32 228.99 2,478,474 -2.35(-1.02%)
Jan 17, 2020 232.47 233.48 231.21 231.34 1,877,600 -0.97(-0.42%)
Jan 16, 2020 230.18 232.42 229.97 232.31 1,235,261 +2.90(+1.26%)
Jan 15, 2020 228.00 229.93 227.01 229.41 1,340,935 +2.01(+0.88%)
Jan 14, 2020 226.48 227.88 226.12 227.40 1,171,924 +0.25(+0.11%)
Jan 13, 2020 227.06 228.00 226.12 227.15 1,391,338 +0.67(+0.30%)
Jan 10, 2020 228.22 229.79 226.28 226.48 1,477,800 -2.17(-0.95%)
Jan 09, 2020 227.00 228.78 227.00 228.65 1,039,807 +1.25(+0.55%)
Jan 08, 2020 227.95 228.69 226.12 227.40 1,900,069 +0.86(+0.38%)
Jan 07, 2020 226.25 227.80 223.79 226.54 1,381,397 -0.05(-0.02%)
Jan 06, 2020 231.04 231.51 224.42 226.59 2,088,652 -0.28(-0.12%)
Jan 03, 2020 225.96 229.05 224.24 226.87 2,160,650 +3.32(+1.48%)
Jan 02, 2020 219.23 223.58 218.84 223.55 1,095,110 +4.72(+2.16%)
Dec 31, 2019 219.64 220.28 218.02 218.83 827,829 -0.45(-0.20%)
Dec 30, 2019 220.09 220.97 219.02 219.28 683,409 -0.77(-0.35%)
Dec 27, 2019 220.36 221.14 219.63 220.04 663,548 -0.06(-0.03%)
Dec 26, 2019 218.56 220.19 218.47 220.10 930,563 +1.66(+0.76%)
Dec 24, 2019 219.62 219.75 218.35 218.44 337,799 -0.52(-0.24%)
Dec 23, 2019 216.55 220.34 216.11 218.96 1,481,439 +2.46(+1.14%)
Dec 20, 2019 216.15 216.88 214.66 216.50 2,171,294 +1.28(+0.60%)
Dec 19, 2019 213.77 215.47 212.88 215.22 1,380,556 +1.94(+0.91%)
Dec 18, 2019 216.00 217.66 212.63 213.27 2,600,883 -3.62(-1.67%)
Dec 17, 2019 217.83 218.74 215.33 216.89 1,136,977 -1.49(-0.68%)
Dec 16, 2019 217.69 218.53 216.64 218.38 946,279 +1.88(+0.87%)
Dec 13, 2019 216.69 218.75 215.65 216.50 940,797 -0.79(-0.36%)
Dec 12, 2019 217.13 217.98 216.25 217.29 947,638 +0.37(+0.17%)
Dec 11, 2019 215.52 218.04 215.52 216.92 767,137 +1.28(+0.60%)
Dec 10, 2019 215.69 217.09 215.45 215.63 930,831 +0.00(+0.00%)
Dec 09, 2019 215.58 216.92 215.44 215.63 1,054,437 -0.68(-0.31%)
Dec 06, 2019 216.08 217.56 215.25 216.31 1,027,456 +2.31(+1.08%)
Dec 05, 2019 214.96 216.55 213.65 214.00 1,251,623 +0.03(+0.01%)
Dec 04, 2019 213.61 216.84 213.13 213.97 1,268,278 +1.09(+0.51%)
Dec 03, 2019 211.24 213.04 210.47 212.88 1,816,016 -0.29(-0.14%)
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.