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 (%)
May 31, 2018 205.10 205.74 202.40 202.50 1,615,565 -2.72(-1.33%)
May 30, 2018 203.35 205.69 202.50 205.23 1,082,120 +3.18(+1.57%)
May 29, 2018 202.99 203.81 201.03 202.05 1,471,084 -2.16(-1.06%)
May 25, 2018 204.22 204.22 204.22 0 -2.58(-1.25%)
May 24, 2018 203.91 207.38 203.71 206.80 1,580,866 +2.71(+1.33%)
May 23, 2018 200.13 204.22 199.68 204.09 1,781,455 +3.30(+1.64%)
May 22, 2018 204.14 204.68 200.47 200.79 2,127,472 -6.01(-2.91%)
May 21, 2018 204.92 207.47 204.60 206.81 1,236,500 +2.79(+1.37%)
May 18, 2018 203.94 205.40 203.00 204.01 1,779,942 +0.43(+0.21%)
May 17, 2018 203.19 204.21 201.53 203.59 1,148,317 +0.45(+0.22%)
May 16, 2018 202.34 203.71 202.06 203.13 1,927,808 +0.73(+0.36%)
May 15, 2018 201.47 203.66 200.65 202.41 1,324,741 +0.20(+0.10%)
May 14, 2018 206.85 206.97 201.25 202.21 1,936,165 -4.48(-2.17%)
May 11, 2018 204.95 207.28 204.95 206.69 2,018,529 +1.18(+0.57%)
May 10, 2018 206.39 206.70 204.44 205.51 2,388,845 +0.37(+0.18%)
May 09, 2018 204.98 206.13 203.35 205.14 2,426,422 +1.77(+0.87%)
May 08, 2018 199.12 204.25 198.72 203.38 2,892,783 +5.06(+2.55%)
May 07, 2018 196.74 199.07 196.48 198.32 1,902,393 +2.54(+1.30%)
May 04, 2018 193.94 196.48 193.22 195.78 1,587,167 +0.98(+0.50%)
May 03, 2018 193.78 195.93 190.36 194.80 2,589,604 +0.43(+0.22%)
May 02, 2018 195.18 196.85 193.65 194.37 2,805,841 -0.97(-0.49%)
May 01, 2018 197.97 198.82 191.08 195.33 3,237,383 -2.77(-1.40%)
Apr 30, 2018 197.04 200.38 196.72 198.10 2,320,773 +0.95(+0.48%)
Apr 27, 2018 203.63 203.84 196.11 197.15 3,239,016 -6.87(-3.37%)
Apr 26, 2018 206.64 206.64 197.71 204.02 4,289,948 -2.53(-1.23%)
Apr 25, 2018 210.72 211.38 203.85 206.56 3,571,623 -4.94(-2.34%)
Apr 24, 2018 221.35 222.08 207.99 211.49 2,841,002 -9.02(-4.09%)
Apr 23, 2018 220.07 221.17 219.08 220.51 1,471,971 +0.75(+0.34%)
Apr 20, 2018 220.84 221.21 218.73 219.76 1,299,855 -0.69(-0.31%)
Apr 19, 2018 219.51 220.78 218.39 220.44 897,017 +0.97(+0.44%)
Apr 18, 2018 220.89 220.89 218.32 219.48 1,411,288 -0.05(-0.02%)
Apr 17, 2018 219.28 219.89 217.67 219.53 1,995,410 +1.95(+0.90%)
Apr 16, 2018 216.20 218.32 215.32 217.57 1,581,212 +2.98(+1.39%)
Apr 13, 2018 215.21 215.30 212.80 214.60 1,380,983 +1.03(+0.48%)
Apr 12, 2018 211.69 214.72 211.40 213.56 1,899,794 +2.46(+1.17%)
Apr 11, 2018 211.07 213.99 210.16 211.10 1,862,189 +0.27(+0.13%)
Apr 10, 2018 212.32 212.52 208.58 210.83 2,202,737 +1.70(+0.81%)
Apr 09, 2018 209.59 211.17 208.34 209.13 1,746,120 +1.26(+0.61%)
Apr 06, 2018 209.14 211.18 206.09 207.87 1,817,436 -3.35(-1.59%)
Apr 05, 2018 210.22 211.56 208.65 211.22 1,826,648 +2.30(+1.10%)
Apr 04, 2018 202.75 209.14 201.71 208.92 1,776,917 +2.84(+1.38%)
Apr 03, 2018 204.80 206.35 202.66 206.08 1,506,035 +2.00(+0.98%)
Apr 02, 2018 207.09 207.36 201.56 204.07 2,037,464 -3.71(-1.78%)
Mar 29, 2018 207.78 207.78 207.78 0 +4.58(+2.25%)
Mar 28, 2018 207.10 207.66 201.24 203.20 2,144,855 -3.90(-1.88%)
Mar 27, 2018 211.69 211.81 205.84 207.10 1,657,085 -3.48(-1.65%)
Mar 26, 2018 209.48 211.03 208.72 210.58 2,492,422 +4.00(+1.94%)
Mar 23, 2018 201.78 210.99 201.68 206.58 3,051,480 +5.26(+2.61%)
Mar 22, 2018 204.31 205.91 200.65 201.32 1,537,769 -4.21(-2.05%)
Mar 21, 2018 205.12 207.61 203.46 205.53 1,356,823 +0.41(+0.20%)
Mar 20, 2018 203.04 205.55 202.49 205.11 1,456,388 +2.22(+1.09%)
Mar 19, 2018 203.84 200.31 202.90 1,408,422 +0.65(+0.32%)
Mar 16, 2018 200.96 202.60 200.44 202.25 3,240,240 +1.44(+0.72%)
Mar 15, 2018 201.21 201.54 198.73 200.81 1,792,446 +0.26(+0.13%)
Mar 14, 2018 203.78 204.18 197.92 200.55 2,383,556 -2.22(-1.10%)
Mar 13, 2018 202.69 205.15 201.74 202.77 2,222,030 +0.56(+0.28%)
Mar 12, 2018 207.63 207.83 201.81 202.22 2,192,379 -4.59(-2.22%)
Mar 09, 2018 205.87 207.13 202.66 206.81 2,039,411 +0.69(+0.34%)
Mar 08, 2018 207.26 207.34 204.18 206.12 1,356,411 -0.26(-0.13%)
Mar 07, 2018 206.62 206.38 1,659,811 +1.08(+0.53%)
Mar 06, 2018 207.62 207.85 204.94 205.30 1,356,859 -1.69(-0.82%)
Mar 05, 2018 206.03 207.36 204.01 206.99 1,623,585 +0.21(+0.10%)
Mar 02, 2018 201.96 207.50 201.38 206.78 1,719,050 +3.29(+1.62%)
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.