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, 2019 195.50 197.88 194.81 196.19 1,542,792 +0.67(+0.34%)
Sep 27, 2019 198.99 198.99 194.55 195.52 1,651,500 -2.41(-1.22%)
Sep 26, 2019 197.78 199.23 195.05 197.93 1,476,525 +0.47(+0.24%)
Sep 25, 2019 195.28 198.45 195.25 197.46 1,282,454 +1.82(+0.93%)
Sep 24, 2019 197.44 199.20 193.01 195.64 2,522,840 -1.10(-0.56%)
Sep 23, 2019 194.90 198.78 194.22 196.74 1,537,615 +1.81(+0.93%)
Sep 20, 2019 199.69 200.56 194.56 194.93 2,259,300 -4.40(-2.21%)
Sep 19, 2019 199.64 201.51 199.25 199.33 1,036,777 -0.98(-0.49%)
Sep 18, 2019 200.64 200.92 198.00 200.31 1,371,505 -0.70(-0.35%)
Sep 17, 2019 201.00 204.06 198.04 201.01 2,125,054 -3.05(-1.49%)
Sep 16, 2019 204.25 205.28 201.56 204.06 2,629,021 +5.34(+2.69%)
Sep 13, 2019 199.00 202.70 198.28 198.72 1,869,300 +1.27(+0.64%)
Sep 12, 2019 193.82 198.99 193.14 197.45 1,949,478 +4.33(+2.24%)
Sep 11, 2019 192.77 193.94 191.65 193.12 1,235,865 +0.15(+0.08%)
Sep 10, 2019 189.57 193.72 188.80 192.97 2,008,309 +3.56(+1.88%)
Sep 09, 2019 190.79 192.97 189.20 189.41 1,498,701 -1.05(-0.55%)
Sep 06, 2019 186.00 191.28 185.78 190.46 1,860,300 +5.19(+2.80%)
Sep 05, 2019 184.50 187.30 184.28 185.27 1,203,869 +1.87(+1.02%)
Sep 04, 2019 183.68 184.21 182.57 183.40 993,907 +1.31(+0.72%)
Sep 03, 2019 184.21 184.33 181.10 182.09 1,317,228 -3.23(-1.74%)
Aug 30, 2019 182.78 185.95 182.30 185.32 1,189,200 +2.59(+1.42%)
Aug 29, 2019 181.72 182.79 177.53 182.73 1,341,482 +3.31(+1.84%)
Aug 28, 2019 177.63 180.03 176.25 179.42 778,935 +1.03(+0.58%)
Aug 27, 2019 181.80 182.14 175.94 178.39 1,700,040 -3.32(-1.83%)
Aug 26, 2019 182.24 182.48 178.56 181.71 1,455,962 +1.18(+0.65%)
Aug 23, 2019 186.80 187.68 179.67 180.53 1,319,100 -6.45(-3.45%)
Aug 22, 2019 185.66 187.35 182.72 186.98 1,312,432 +1.91(+1.03%)
Aug 21, 2019 185.27 186.44 182.89 185.07 1,806,291 -0.37(-0.20%)
Aug 20, 2019 180.38 185.85 180.38 185.44 2,402,575 +6.25(+3.49%)
Aug 19, 2019 179.00 181.96 178.63 179.19 1,738,958 +1.00(+0.56%)
Aug 16, 2019 179.94 180.00 177.46 178.19 1,888,300 -0.33(-0.18%)
Aug 15, 2019 178.55 179.73 175.50 178.52 1,451,252 +0.06(+0.03%)
Aug 14, 2019 182.26 182.85 177.42 178.46 1,464,983 -5.14(-2.80%)
Aug 13, 2019 184.07 185.02 182.44 183.60 1,377,623 +0.06(+0.03%)
Aug 12, 2019 185.31 186.51 182.70 183.54 1,096,524 -3.31(-1.77%)
Aug 09, 2019 187.76 188.93 185.93 186.85 1,109,000 -1.41(-0.75%)
Aug 08, 2019 185.61 188.73 185.00 188.26 1,372,214 +3.72(+2.02%)
Aug 07, 2019 182.61 185.46 181.68 184.54 1,398,152 -0.29(-0.16%)
Aug 06, 2019 181.11 185.07 180.45 184.83 2,301,370 +4.68(+2.60%)
Aug 05, 2019 176.44 181.38 176.00 180.15 2,507,298 +0.88(+0.49%)
Aug 02, 2019 179.75 180.70 176.57 179.27 1,266,000 -0.31(-0.17%)
Aug 01, 2019 182.10 183.46 179.41 179.58 1,702,919 -2.71(-1.49%)
Jul 31, 2019 186.18 186.18 180.78 182.29 1,845,523 -3.73(-2.01%)
Jul 30, 2019 189.42 189.58 185.63 186.02 1,223,287 -3.66(-1.93%)
Jul 29, 2019 190.50 190.50 187.34 189.68 1,319,481 -0.11(-0.06%)
Jul 26, 2019 191.69 192.97 189.24 189.79 1,624,000 -2.84(-1.47%)
Jul 25, 2019 189.87 193.37 188.40 192.63 3,229,445 +8.44(+4.58%)
Jul 24, 2019 181.00 185.13 180.71 184.19 2,740,112 +2.87(+1.58%)
Jul 23, 2019 182.77 183.10 179.35 181.32 2,193,267 +0.76(+0.42%)
Jul 22, 2019 178.52 181.15 177.87 180.56 2,004,449 +1.99(+1.11%)
Jul 19, 2019 176.83 179.54 174.97 178.57 3,489,100 +2.48(+1.41%)
Jul 18, 2019 177.94 178.19 173.17 176.09 2,501,076 -2.16(-1.21%)
Jul 17, 2019 179.68 179.92 177.38 178.25 1,268,930 -1.81(-1.01%)
Jul 16, 2019 178.29 180.54 178.00 180.06 1,987,139 +1.93(+1.08%)
Jul 15, 2019 179.14 179.56 177.33 178.13 1,560,114 -1.01(-0.56%)
Jul 12, 2019 179.15 179.28 177.79 179.14 1,545,800 +1.06(+0.60%)
Jul 11, 2019 176.69 179.01 176.00 178.08 1,613,854 +1.08(+0.61%)
Jul 10, 2019 174.93 177.28 174.73 177.00 1,625,975 +2.06(+1.18%)
Jul 09, 2019 172.52 175.12 170.34 174.94 2,617,535 +1.17(+0.67%)
Jul 08, 2019 173.00 173.87 172.21 173.77 1,639,980 +0.12(+0.07%)
Jul 05, 2019 172.87 174.21 172.12 173.65 1,497,000 +0.20(+0.12%)
Jul 03, 2019 173.39 173.49 171.29 173.45 1,266,800 +0.65(+0.38%)
Jul 02, 2019 171.37 172.88 169.64 172.80 2,819,952 +1.77(+1.03%)
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.