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 29, 2016 114.88 115.74 114.49 114.49 1,348,966 -0.58(-0.51%)
Feb 26, 2016 115.63 116.14 114.97 115.07 1,699,811 -0.50(-0.43%)
Feb 25, 2016 114.48 115.58 114.22 115.57 1,433,961 +1.22(+1.07%)
Feb 24, 2016 115.38 115.98 113.64 114.35 1,603,187 -1.41(-1.21%)
Feb 23, 2016 115.07 116.80 115.07 115.76 1,601,954 +0.66(+0.57%)
Feb 22, 2016 114.68 116.17 114.31 115.10 1,859,322 +0.87(+0.76%)
Feb 19, 2016 112.35 114.32 111.88 114.23 1,834,300 +1.84(+1.64%)
Feb 18, 2016 110.78 113.53 110.36 112.39 2,161,218 -0.09(-0.08%)
Feb 17, 2016 112.32 112.89 111.73 112.49 2,421,838 +0.80(+0.72%)
Feb 16, 2016 112.17 112.57 110.42 111.68 3,036,127 +0.53(+0.47%)
Feb 12, 2016 113.46 111.16 111.16 111.16 3,167,432 -1.79(-1.59%)
Feb 11, 2016 114.79 115.80 110.96 112.95 4,232,543 -4.06(-3.47%)
Feb 10, 2016 116.82 118.60 116.50 117.01 1,887,017 +0.17(+0.14%)
Feb 09, 2016 115.54 117.73 115.37 116.84 2,304,169 +0.50(+0.43%)
Feb 08, 2016 116.39 117.23 115.40 116.34 2,831,359 -0.74(-0.63%)
Feb 05, 2016 116.88 117.34 115.10 117.08 3,217,227 +0.21(+0.18%)
Feb 04, 2016 117.90 118.56 116.05 116.87 2,709,750 -1.53(-1.30%)
Feb 03, 2016 116.53 118.46 115.76 118.40 3,690,986 +2.44(+2.10%)
Feb 02, 2016 115.16 116.17 113.63 115.96 5,983,336 -0.10(-0.09%)
Feb 01, 2016 117.45 117.96 114.05 116.06 3,729,834 -2.49(-2.10%)
Jan 29, 2016 113.22 118.55 113.22 118.55 5,828,463 +5.60(+4.96%)
Jan 28, 2016 110.33 113.96 109.55 112.95 2,899,545 +3.80(+3.48%)
Jan 27, 2016 109.81 111.14 108.90 109.15 2,086,897 -1.35(-1.22%)
Jan 26, 2016 109.12 111.29 108.16 110.50 1,583,755 +0.89(+0.81%)
Jan 25, 2016 109.72 110.60 108.79 109.61 2,150,209 +0.14(+0.13%)
Jan 22, 2016 109.73 110.17 108.45 109.47 2,389,184 +0.74(+0.68%)
Jan 21, 2016 109.91 110.10 108.18 108.73 1,934,789 -0.72(-0.66%)
Jan 20, 2016 110.87 111.50 106.98 109.45 2,368,477 -2.35(-2.10%)
Jan 19, 2016 111.92 112.59 110.30 111.80 2,121,183 +0.60(+0.54%)
Jan 15, 2016 109.54 111.20 111.20 111.20 2,934,642 -1.15(-1.02%)
Jan 14, 2016 112.15 112.76 110.69 112.35 2,805,681 +0.20(+0.18%)
Jan 13, 2016 116.02 116.05 111.97 112.14 1,886,193 -3.32(-2.87%)
Jan 12, 2016 114.65 115.73 114.12 115.46 2,163,454 +1.27(+1.11%)
Jan 11, 2016 113.24 114.69 112.47 114.20 1,523,004 +1.61(+1.43%)
Jan 08, 2016 114.08 114.85 112.35 112.59 1,882,498 -1.12(-0.98%)
Jan 07, 2016 115.00 115.74 112.91 113.71 2,252,603 -2.61(-2.24%)
Jan 06, 2016 115.14 117.26 114.98 116.31 2,680,857 +0.01(+0.01%)
Jan 05, 2016 113.46 116.40 113.45 116.30 1,907,235 +2.96(+2.61%)
Jan 04, 2016 113.25 113.70 112.18 113.35 2,103,771 -1.16(-1.01%)
Dec 31, 2015 115.05 114.50 114.50 114.50 1,290,640 -1.11(-0.96%)
Dec 30, 2015 116.31 116.39 115.22 115.61 1,386,643 -0.62(-0.53%)
Dec 29, 2015 116.67 117.69 115.85 116.23 1,585,267 +0.17(+0.14%)
Dec 28, 2015 116.05 116.29 114.80 116.06 1,459,705 -0.06(-0.05%)
Dec 24, 2015 116.18 116.12 116.12 116.12 686,268 -0.06(-0.06%)
Dec 23, 2015 117.15 117.15 115.68 116.18 1,873,086 -0.47(-0.40%)
Dec 22, 2015 116.50 117.16 115.91 116.65 1,400,627 +0.77(+0.67%)
Dec 21, 2015 115.83 116.91 115.10 115.88 1,697,531 +0.62(+0.54%)
Dec 18, 2015 116.93 116.93 114.70 115.25 3,001,675 -1.95(-1.66%)
Dec 17, 2015 117.65 119.52 117.18 117.20 2,067,074 -0.44(-0.38%)
Dec 16, 2015 117.52 118.53 116.72 117.65 2,435,342 +1.00(+0.86%)
Dec 15, 2015 117.09 117.32 116.40 116.64 2,121,353 +0.50(+0.43%)
Dec 14, 2015 116.23 117.22 115.23 116.15 2,406,285 +0.11(+0.09%)
Dec 11, 2015 115.99 117.40 115.90 116.04 1,660,422 -1.10(-0.94%)
Dec 10, 2015 116.09 117.97 115.48 117.14 1,845,885 +1.15(+0.99%)
Dec 09, 2015 116.32 118.56 115.20 115.99 1,826,509 -0.76(-0.65%)
Dec 08, 2015 115.72 116.99 115.46 116.75 1,671,478 -0.15(-0.13%)
Dec 07, 2015 114.45 117.29 114.45 116.90 1,964,282 +2.62(+2.29%)
Dec 04, 2015 113.46 114.72 113.01 114.28 2,272,745 +1.36(+1.20%)
Dec 03, 2015 113.78 113.93 112.41 112.92 2,389,687 -0.91(-0.80%)
Dec 02, 2015 114.01 115.19 113.67 113.83 2,139,362 -0.62(-0.55%)
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.