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 67.72 68.02 67.31 67.44 1,793,861 -0.98(-1.43%)
Sep 27, 2013 69.31 69.33 68.33 68.42 1,883,771 -0.92(-1.33%)
Sep 26, 2013 68.44 69.36 68.39 69.35 1,530,477 +0.94(+1.37%)
Sep 25, 2013 68.47 68.56 68.06 68.41 1,504,304 +0.01(+0.01%)
Sep 24, 2013 68.49 68.78 68.19 68.40 1,624,111 +0.02(+0.03%)
Sep 23, 2013 68.65 68.85 67.96 68.38 1,680,433 -0.27(-0.39%)
Sep 20, 2013 69.97 70.07 68.37 68.65 2,978,252 -1.47(-2.09%)
Sep 19, 2013 70.19 70.61 70.00 70.12 1,128,282 +0.06(+0.09%)
Sep 18, 2013 69.82 70.22 69.03 70.06 1,673,279 +0.31(+0.45%)
Sep 17, 2013 69.13 69.84 68.96 69.75 1,610,663 +0.52(+0.75%)
Sep 16, 2013 68.58 69.24 68.20 69.22 1,652,185 +1.03(+1.50%)
Sep 13, 2013 67.61 68.36 67.26 68.20 1,855,316 +0.79(+1.17%)
Sep 12, 2013 67.08 67.74 67.07 67.41 1,039,858 +0.12(+0.18%)
Sep 11, 2013 66.94 67.29 66.71 67.29 1,575,132 +0.47(+0.70%)
Sep 10, 2013 66.19 66.95 66.16 66.82 1,536,705 +0.90(+1.37%)
Sep 09, 2013 65.83 66.10 65.61 65.91 1,210,971 +0.21(+0.32%)
Sep 06, 2013 66.04 66.16 64.91 65.70 1,777,728 -0.17(-0.25%)
Sep 05, 2013 66.09 66.23 65.55 65.87 1,761,599 -0.24(-0.37%)
Sep 04, 2013 65.83 66.53 65.69 66.11 2,003,583 +0.34(+0.52%)
Sep 03, 2013 66.36 66.59 65.61 65.77 1,685,224 +0.24(+0.37%)
Aug 30, 2013 65.92 66.02 65.33 65.53 1,353,368 -0.23(-0.36%)
Aug 29, 2013 65.53 66.29 65.45 65.77 1,368,725 +0.14(+0.21%)
Aug 28, 2013 65.57 66.12 65.44 65.63 2,236,195 +0.23(+0.35%)
Aug 27, 2013 66.58 67.16 65.28 65.40 3,028,752 -1.53(-2.29%)
Aug 26, 2013 67.26 67.72 66.85 66.93 2,033,308 -0.55(-0.81%)
Aug 23, 2013 66.70 67.65 66.59 67.48 2,135,879 +0.87(+1.30%)
Aug 22, 2013 66.17 66.78 66.06 66.61 1,218,903 +0.67(+1.01%)
Aug 21, 2013 66.01 66.48 65.89 65.94 1,779,596 -0.15(-0.22%)
Aug 20, 2013 66.30 66.69 66.07 66.09 2,003,600 -0.26(-0.39%)
Aug 19, 2013 66.46 67.08 66.27 66.35 2,774,401 -0.34(-0.51%)
Aug 16, 2013 65.58 66.73 65.58 66.69 3,408,395 +0.99(+1.51%)
Aug 15, 2013 65.87 66.18 65.42 65.70 1,682,126 -0.70(-1.05%)
Aug 14, 2013 66.58 66.73 66.27 66.39 1,773,273 -0.35(-0.52%)
Aug 13, 2013 66.02 66.90 66.00 66.74 1,616,819 +0.68(+1.03%)
Aug 12, 2013 66.76 66.87 65.97 66.06 1,961,874 -0.83(-1.25%)
Aug 09, 2013 66.81 67.11 66.53 66.90 2,505,416 +0.16(+0.23%)
Aug 08, 2013 66.63 67.04 66.22 66.74 2,357,490 +0.36(+0.55%)
Aug 07, 2013 65.83 66.52 65.63 66.37 2,979,513 +0.51(+0.78%)
Aug 06, 2013 66.01 66.11 65.48 65.86 2,840,954 -0.25(-0.38%)
Aug 05, 2013 65.84 66.38 65.18 66.11 3,789,694 +0.37(+0.57%)
Aug 02, 2013 65.59 66.28 64.60 65.74 7,511,529 +1.63(+2.55%)
Aug 01, 2013 62.86 64.16 62.74 64.11 4,132,473 +1.68(+2.69%)
Jul 31, 2013 62.02 62.86 61.98 62.43 3,028,316 +0.54(+0.87%)
Jul 30, 2013 61.90 62.18 61.75 61.89 2,609,505 +0.23(+0.38%)
Jul 29, 2013 60.83 61.91 60.71 61.66 3,486,951 +0.82(+1.34%)
Jul 26, 2013 60.48 61.18 60.27 60.84 2,931,424 +0.23(+0.37%)
Jul 25, 2013 61.27 61.45 59.84 60.61 2,721,569 +0.00(+0.00%)
Jul 24, 2013 60.83 61.31 60.60 60.61 2,342,259 +0.03(+0.06%)
Jul 23, 2013 60.53 60.78 60.30 60.58 2,614,694 +0.30(+0.49%)
Jul 22, 2013 60.64 60.72 60.23 60.28 1,692,132 -0.37(-0.62%)
Jul 19, 2013 60.60 60.69 60.39 60.66 3,286,990 +0.09(+0.14%)
Jul 18, 2013 60.58 60.78 60.33 60.57 1,977,033 +0.22(+0.36%)
Jul 17, 2013 60.56 60.78 60.21 60.35 1,252,360 -0.10(-0.16%)
Jul 16, 2013 60.84 60.91 60.34 60.45 1,481,822 -0.42(-0.69%)
Jul 15, 2013 60.75 60.94 60.55 60.86 1,608,831 +0.50(+0.82%)
Jul 12, 2013 60.22 60.48 59.90 60.37 1,896,743 +0.08(+0.13%)
Jul 11, 2013 59.76 60.39 59.76 60.29 2,026,857 +1.04(+1.76%)
Jul 10, 2013 58.65 59.46 58.65 59.25 2,000,789 +0.64(+1.10%)
Jul 09, 2013 58.47 58.98 58.23 58.61 2,368,282 +0.52(+0.90%)
Jul 08, 2013 57.61 58.19 57.48 58.08 2,266,182 +0.87(+1.52%)
Jul 05, 2013 57.03 57.36 56.62 57.21 1,231,781 +0.60(+1.06%)
Jul 03, 2013 56.15 56.73 56.08 56.62 866,489 +0.29(+0.51%)
Jul 02, 2013 57.40 57.40 56.03 56.33 2,231,419 -1.11(-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.