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 (%)
Oct 30, 2015 109.39 109.57 107.94 107.94 2,183,346 -1.27(-1.16%)
Oct 29, 2015 108.86 109.80 108.55 109.21 1,360,581 -0.23(-0.21%)
Oct 28, 2015 109.23 110.23 108.32 109.44 1,753,880 +0.82(+0.75%)
Oct 27, 2015 107.40 109.15 107.21 108.63 2,271,313 +1.11(+1.04%)
Oct 26, 2015 108.16 108.64 107.29 107.51 2,414,257 -0.77(-0.71%)
Oct 23, 2015 108.40 110.04 107.61 108.28 2,477,604 +0.45(+0.42%)
Oct 22, 2015 103.83 108.83 102.61 107.83 3,410,724 +4.25(+4.10%)
Oct 21, 2015 103.77 104.50 103.39 103.59 1,722,060 +0.28(+0.28%)
Oct 20, 2015 103.46 103.84 102.87 103.30 1,631,267 -0.50(-0.48%)
Oct 19, 2015 101.60 103.89 101.48 103.80 2,545,323 +1.46(+1.43%)
Oct 16, 2015 103.48 103.90 101.54 102.34 2,395,606 -0.58(-0.56%)
Oct 15, 2015 101.42 103.12 100.98 102.92 2,604,422 +2.05(+2.03%)
Oct 14, 2015 101.75 101.92 100.32 100.86 1,801,691 -0.95(-0.93%)
Oct 13, 2015 103.05 103.52 101.66 101.81 1,425,534 -1.45(-1.41%)
Oct 12, 2015 104.00 104.00 102.70 103.27 1,473,805 +0.78(+0.76%)
Oct 09, 2015 102.69 103.95 102.10 102.48 1,739,446 -0.17(-0.17%)
Oct 08, 2015 100.44 102.98 100.07 102.66 1,403,972 +1.72(+1.70%)
Oct 07, 2015 101.04 101.75 100.45 100.94 1,465,680 +0.31(+0.31%)
Oct 06, 2015 100.79 101.09 100.23 100.63 1,651,042 -0.32(-0.32%)
Oct 05, 2015 99.30 101.31 99.10 100.95 2,289,510 +2.47(+2.51%)
Oct 02, 2015 97.92 98.57 97.09 98.47 2,752,814 -0.86(-0.86%)
Oct 01, 2015 99.22 100.12 97.02 99.33 2,525,410 -0.50(-0.50%)
Sep 30, 2015 98.30 99.88 98.07 99.84 2,458,553 +2.36(+2.42%)
Sep 29, 2015 97.76 97.99 96.74 97.48 1,783,534 +0.90(+0.94%)
Sep 28, 2015 96.39 97.52 96.13 96.57 2,186,929 -0.31(-0.32%)
Sep 25, 2015 97.92 98.32 96.44 96.88 2,009,899 -0.31(-0.32%)
Sep 24, 2015 94.97 97.34 94.70 97.20 2,280,073 +1.46(+1.53%)
Sep 23, 2015 95.80 96.30 94.92 95.73 1,859,338 +1.02(+1.08%)
Sep 22, 2015 94.43 94.98 93.92 94.71 1,127,016 -1.13(-1.18%)
Sep 21, 2015 96.13 96.55 95.27 95.84 1,266,714 +0.31(+0.33%)
Sep 18, 2015 96.46 97.08 95.30 95.53 1,985,538 -1.77(-1.82%)
Sep 17, 2015 98.06 99.06 97.07 97.31 1,546,105 +0.39(+0.41%)
Sep 16, 2015 96.99 97.17 96.25 96.91 994,150 +0.04(+0.04%)
Sep 15, 2015 96.56 97.20 95.73 96.88 1,153,199 +0.51(+0.53%)
Sep 14, 2015 97.51 97.60 96.23 96.36 980,833 -0.99(-1.01%)
Sep 11, 2015 96.71 97.42 96.31 97.35 904,277 +0.43(+0.44%)
Sep 10, 2015 96.54 97.51 96.20 96.92 1,693,544 -0.01(-0.01%)
Sep 09, 2015 98.21 98.39 96.75 96.93 2,709,566 -0.42(-0.43%)
Sep 08, 2015 95.28 97.42 94.64 97.35 1,765,143 +3.35(+3.57%)
Sep 04, 2015 94.09 94.00 94.00 94.00 1,412,312 -1.52(-1.59%)
Sep 03, 2015 94.62 96.24 94.62 95.51 2,199,540 +1.05(+1.11%)
Sep 02, 2015 92.22 94.50 91.89 94.46 1,957,616 +3.05(+3.34%)
Sep 01, 2015 93.04 93.11 91.01 91.41 2,332,030 -2.30(-2.46%)
Aug 31, 2015 94.70 94.78 93.38 93.71 1,938,504 -1.54(-1.62%)
Aug 28, 2015 95.77 96.07 94.69 95.26 1,348,869 -0.79(-0.82%)
Aug 27, 2015 95.01 96.64 94.66 96.04 2,111,653 +1.36(+1.44%)
Aug 26, 2015 93.97 94.75 91.87 94.68 1,892,394 +2.71(+2.95%)
Aug 25, 2015 95.53 95.53 91.79 91.97 2,720,458 -1.23(-1.32%)
Aug 24, 2015 90.21 95.47 88.34 93.20 4,035,804 -2.73(-2.85%)
Aug 21, 2015 97.78 97.95 95.76 95.93 2,766,257 -2.42(-2.46%)
Aug 20, 2015 99.51 99.74 98.31 98.36 1,491,778 -1.79(-1.79%)
Aug 19, 2015 100.31 100.85 99.64 100.15 1,153,387 -0.67(-0.66%)
Aug 18, 2015 100.05 101.09 99.91 100.81 1,269,927 +0.47(+0.47%)
Aug 17, 2015 99.95 100.65 99.06 100.34 1,816,360 -0.01(-0.01%)
Aug 14, 2015 99.74 100.84 99.73 100.35 1,204,456 +0.61(+0.61%)
Aug 13, 2015 99.05 100.17 98.91 99.74 942,030 +0.44(+0.44%)
Aug 12, 2015 98.55 99.49 97.94 99.30 1,533,830 +0.17(+0.18%)
Aug 11, 2015 99.30 99.85 98.77 99.12 1,230,002 -0.87(-0.87%)
Aug 10, 2015 100.20 101.21 99.82 99.99 1,562,059 +0.56(+0.56%)
Aug 07, 2015 99.43 99.78 98.47 99.43 1,370,763 -0.53(-0.53%)
Aug 06, 2015 100.33 100.51 99.49 99.96 1,652,433 -0.57(-0.56%)
Aug 05, 2015 99.79 101.10 99.52 100.53 1,822,011 +1.08(+1.08%)
Aug 04, 2015 99.31 100.10 99.01 99.45 1,236,703 -0.05(-0.06%)
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.