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 30, 2013 77.38 77.73 76.92 77.07 1,569,829 -1.67(-2.12%)
Sep 27, 2013 79.76 79.78 78.63 78.74 1,636,995 -1.06(-1.33%)
Sep 26, 2013 78.76 79.82 78.70 79.80 1,329,983 +1.08(+1.37%)
Sep 25, 2013 78.79 78.90 78.31 78.72 1,307,239 +0.01(+0.01%)
Sep 24, 2013 78.81 79.15 78.47 78.71 1,411,351 +0.02(+0.03%)
Sep 23, 2013 79.00 79.23 78.21 78.69 1,460,295 -0.31(-0.39%)
Sep 20, 2013 80.52 80.63 78.68 79.00 2,588,098 -1.69(-2.09%)
Sep 19, 2013 80.77 81.26 80.55 80.69 980,476 +0.07(+0.09%)
Sep 18, 2013 80.35 80.80 79.43 80.62 1,454,078 +0.36(+0.45%)
Sep 17, 2013 79.55 80.36 79.36 80.26 1,399,665 +0.60(+0.75%)
Sep 16, 2013 78.92 79.68 78.48 79.66 1,435,747 +1.18(+1.50%)
Sep 13, 2013 77.80 78.67 77.40 78.48 1,612,268 +0.91(+1.17%)
Sep 12, 2013 77.19 77.95 77.18 77.57 903,636 +0.14(+0.18%)
Sep 11, 2013 77.03 77.43 76.77 77.43 1,368,788 +0.54(+0.70%)
Sep 10, 2013 76.17 77.04 76.13 76.89 1,335,395 +1.04(+1.37%)
Sep 09, 2013 75.75 76.07 75.50 75.85 1,052,333 +0.24(+0.32%)
Sep 06, 2013 75.99 76.13 74.70 75.61 1,544,844 -0.19(-0.25%)
Sep 05, 2013 76.05 76.21 75.43 75.80 1,530,828 -0.28(-0.37%)
Sep 04, 2013 75.75 76.56 75.59 76.08 1,741,112 +0.39(+0.52%)
Sep 03, 2013 76.36 76.63 75.50 75.69 1,464,458 +0.28(+0.37%)
Aug 30, 2013 75.86 75.98 75.18 75.41 1,176,076 -0.27(-0.36%)
Aug 29, 2013 75.41 76.28 75.32 75.68 1,189,421 +0.16(+0.21%)
Aug 28, 2013 75.45 76.08 75.31 75.52 1,943,251 +0.26(+0.35%)
Aug 27, 2013 76.62 77.29 75.12 75.26 2,631,983 -1.76(-2.29%)
Aug 26, 2013 77.40 77.93 76.93 77.02 1,766,943 -0.63(-0.81%)
Aug 23, 2013 76.76 77.85 76.63 77.65 1,856,077 +1.00(+1.30%)
Aug 22, 2013 76.15 76.85 76.02 76.65 1,059,226 +0.77(+1.01%)
Aug 21, 2013 75.96 76.50 75.82 75.88 1,546,467 -0.17(-0.22%)
Aug 20, 2013 76.29 76.75 76.03 76.05 1,741,127 -0.30(-0.39%)
Aug 19, 2013 76.48 77.19 76.27 76.35 2,410,952 -0.39(-0.51%)
Aug 16, 2013 75.47 76.79 75.47 76.74 2,961,892 +1.14(+1.51%)
Aug 15, 2013 75.80 76.16 75.28 75.60 1,461,766 -0.80(-1.05%)
Aug 14, 2013 76.62 76.79 76.26 76.40 1,540,973 -0.40(-0.52%)
Aug 13, 2013 75.97 76.98 75.95 76.80 1,405,014 +0.78(+1.03%)
Aug 12, 2013 76.82 76.95 75.91 76.02 1,704,867 -0.96(-1.25%)
Aug 09, 2013 76.88 77.23 76.55 76.98 2,177,204 +0.18(+0.23%)
Aug 08, 2013 76.67 77.15 76.20 76.80 2,048,657 +0.42(+0.55%)
Aug 07, 2013 75.75 76.55 75.52 76.38 2,589,194 +0.59(+0.78%)
Aug 06, 2013 75.96 76.08 75.35 75.79 2,468,786 -0.29(-0.38%)
Aug 05, 2013 75.76 76.39 75.01 76.08 3,293,240 +0.43(+0.57%)
Aug 02, 2013 75.48 76.27 74.34 75.65 6,527,511 +1.88(+2.55%)
Aug 01, 2013 72.34 73.83 72.20 73.77 3,591,115 +1.93(+2.69%)
Jul 31, 2013 71.37 72.34 71.32 71.84 2,631,604 +0.62(+0.87%)
Jul 30, 2013 71.23 71.55 71.06 71.22 2,267,657 +0.27(+0.38%)
Jul 29, 2013 70.00 71.24 69.86 70.95 3,030,157 +0.94(+1.34%)
Jul 26, 2013 69.60 70.40 69.36 70.01 2,547,405 +0.26(+0.37%)
Jul 25, 2013 70.51 70.72 68.86 69.75 2,365,041 +0.00(+0.00%)
Jul 24, 2013 70.00 70.55 69.73 69.75 2,035,421 +0.04(+0.06%)
Jul 23, 2013 69.66 69.94 69.39 69.71 2,272,167 +0.34(+0.49%)
Jul 22, 2013 69.78 69.87 69.31 69.37 1,470,461 -0.43(-0.62%)
Jul 19, 2013 69.74 69.84 69.49 69.80 2,856,391 +0.10(+0.14%)
Jul 18, 2013 69.71 69.94 69.42 69.70 1,718,040 +0.25(+0.36%)
Jul 17, 2013 69.69 69.94 69.29 69.45 1,088,300 -0.11(-0.16%)
Jul 16, 2013 70.01 70.09 69.44 69.56 1,287,702 -0.48(-0.69%)
Jul 15, 2013 69.91 70.13 69.68 70.04 1,398,073 +0.57(+0.82%)
Jul 12, 2013 69.30 69.60 68.93 69.47 1,648,268 +0.09(+0.13%)
Jul 11, 2013 68.77 69.49 68.77 69.38 1,761,337 +1.20(+1.76%)
Jul 10, 2013 67.49 68.42 67.49 68.18 1,738,684 +0.74(+1.10%)
Jul 09, 2013 67.28 67.88 67.01 67.44 2,058,035 +0.60(+0.90%)
Jul 08, 2013 66.30 66.96 66.14 66.84 1,969,310 +1.00(+1.52%)
Jul 05, 2013 65.63 66.01 65.15 65.84 1,070,417 +0.69(+1.06%)
Jul 03, 2013 64.62 65.28 64.53 65.15 752,978 +0.33(+0.51%)
Jul 02, 2013 66.05 66.05 64.48 64.82 1,939,101 -1.28(-1.94%)
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.