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, 2014 90.92 91.81 90.67 91.15 1,981,520 +0.65(+0.72%)
Sep 29, 2014 89.64 91.14 88.78 90.49 1,630,725 -0.02(-0.02%)
Sep 26, 2014 89.33 90.75 89.33 90.51 1,554,160 +1.19(+1.33%)
Sep 25, 2014 89.74 90.09 89.25 89.33 2,205,779 -0.77(-0.85%)
Sep 24, 2014 90.05 90.14 89.62 90.09 2,364,413 +0.42(+0.47%)
Sep 23, 2014 90.93 91.10 89.47 89.68 1,506,667 -1.61(-1.77%)
Sep 22, 2014 91.75 92.24 91.10 91.29 1,331,009 -0.86(-0.93%)
Sep 19, 2014 92.02 92.29 91.50 92.15 2,386,001 +0.78(+0.85%)
Sep 18, 2014 91.33 91.42 91.03 91.37 1,154,393 +0.18(+0.20%)
Sep 17, 2014 91.00 91.76 90.69 91.19 1,148,924 +0.51(+0.56%)
Sep 16, 2014 90.36 91.10 90.09 90.68 1,818,331 +0.18(+0.20%)
Sep 15, 2014 90.01 90.66 89.55 90.51 2,171,225 +0.66(+0.73%)
Sep 12, 2014 89.74 90.38 89.44 89.85 1,753,311 -0.14(-0.16%)
Sep 11, 2014 90.09 90.23 89.63 89.99 2,757,912 +0.03(+0.03%)
Sep 10, 2014 88.65 90.33 88.47 89.96 3,366,674 +1.39(+1.57%)
Sep 09, 2014 88.34 89.06 88.04 88.57 2,129,525 +0.75(+0.85%)
Sep 08, 2014 87.24 88.01 87.20 87.82 2,063,333 +0.66(+0.76%)
Sep 05, 2014 86.67 87.29 86.48 87.16 2,704,453 +0.58(+0.67%)
Sep 04, 2014 86.26 86.91 86.23 86.58 2,305,280 +0.42(+0.49%)
Sep 03, 2014 86.02 86.44 85.78 86.16 2,545,754 +0.14(+0.17%)
Sep 02, 2014 86.23 86.23 85.51 86.02 2,285,466 +0.12(+0.15%)
Aug 29, 2014 85.94 85.90 85.90 85.90 1,843,338 +0.27(+0.31%)
Aug 28, 2014 85.37 85.76 85.15 85.63 1,570,935 -0.11(-0.12%)
Aug 27, 2014 86.23 86.48 85.54 85.74 1,197,552 -0.40(-0.47%)
Aug 26, 2014 86.60 86.68 86.11 86.14 781,834 -0.41(-0.47%)
Aug 25, 2014 86.48 86.67 86.23 86.55 700,174 +0.44(+0.51%)
Aug 22, 2014 85.98 86.56 85.95 86.11 944,840 +0.00(+0.00%)
Aug 21, 2014 86.25 86.48 85.98 86.11 1,094,971 -0.07(-0.08%)
Aug 20, 2014 84.88 86.35 84.88 86.18 2,052,014 +1.43(+1.68%)
Aug 19, 2014 84.38 84.90 84.21 84.75 1,677,822 +0.23(+0.27%)
Aug 18, 2014 83.72 84.68 83.72 84.52 1,200,293 +1.20(+1.44%)
Aug 15, 2014 83.56 83.76 82.69 83.32 1,283,132 +0.04(+0.04%)
Aug 14, 2014 83.39 83.64 83.14 83.28 1,353,428 -0.21(-0.25%)
Aug 13, 2014 81.79 83.62 81.79 83.49 1,561,578 +2.02(+2.47%)
Aug 12, 2014 81.65 82.24 81.30 81.47 1,225,662 -0.03(-0.03%)
Aug 11, 2014 81.99 82.17 81.43 81.50 1,358,112 -0.18(-0.22%)
Aug 08, 2014 80.00 81.72 79.90 81.68 1,626,376 +1.94(+2.44%)
Aug 07, 2014 80.47 80.60 79.50 79.73 1,724,720 -0.08(-0.10%)
Aug 06, 2014 80.68 81.05 79.59 79.81 2,548,155 -1.83(-2.24%)
Aug 05, 2014 81.32 82.73 81.11 81.64 1,653,099 +0.02(+0.02%)
Aug 04, 2014 81.84 82.03 81.08 81.62 2,137,400 -0.21(-0.26%)
Aug 01, 2014 81.02 82.24 81.02 81.84 1,874,864 +0.91(+1.12%)
Jul 31, 2014 82.04 82.16 80.92 80.93 2,161,351 -1.65(-2.00%)
Jul 30, 2014 82.82 83.29 82.08 82.58 1,441,947 +0.12(+0.14%)
Jul 29, 2014 82.97 83.27 82.46 82.46 1,802,693 -0.70(-0.85%)
Jul 28, 2014 82.23 83.39 81.63 83.17 2,026,502 +1.08(+1.31%)
Jul 25, 2014 83.16 83.40 82.00 82.09 2,219,199 -1.32(-1.58%)
Jul 24, 2014 84.70 85.05 83.35 83.41 2,555,092 -1.62(-1.91%)
Jul 23, 2014 85.95 86.07 85.00 85.03 1,878,154 -1.33(-1.54%)
Jul 22, 2014 85.59 86.49 85.40 86.36 2,588,386 +0.93(+1.09%)
Jul 21, 2014 84.58 85.57 84.57 85.43 1,147,682 +0.86(+1.02%)
Jul 18, 2014 84.14 84.67 83.81 84.57 1,310,812 +0.62(+0.74%)
Jul 17, 2014 83.97 84.83 83.49 83.94 1,207,403 -0.43(-0.51%)
Jul 16, 2014 84.72 84.81 83.91 84.37 1,348,883 +0.06(+0.07%)
Jul 15, 2014 83.86 84.92 83.78 84.31 1,775,667 +0.53(+0.64%)
Jul 14, 2014 83.27 83.93 83.02 83.77 1,977,823 +0.89(+1.08%)
Jul 11, 2014 82.14 83.19 81.95 82.88 1,699,755 +0.77(+0.93%)
Jul 10, 2014 80.91 82.63 80.91 82.12 1,708,609 +0.21(+0.26%)
Jul 09, 2014 81.79 81.91 81.13 81.90 1,710,304 +0.59(+0.72%)
Jul 08, 2014 82.05 82.22 81.20 81.31 1,576,933 -0.97(-1.18%)
Jul 07, 2014 83.18 83.27 82.12 82.28 1,386,124 -0.83(-1.00%)
Jul 03, 2014 83.27 83.11 83.11 83.11 907,144 +0.67(+0.81%)
Jul 02, 2014 83.01 83.42 82.22 82.45 1,274,744 -0.56(-0.68%)
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.