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 28, 2018 199.99 200.76 199.29 200.64 1,645,831 +0.70(+0.35%)
Sep 27, 2018 199.49 200.84 198.21 199.94 1,474,429 +0.68(+0.34%)
Sep 26, 2018 199.42 200.73 198.55 199.26 1,073,822 +0.06(+0.03%)
Sep 25, 2018 197.02 199.53 195.84 199.21 1,316,414 +2.74(+1.39%)
Sep 24, 2018 196.76 197.30 195.33 196.47 875,504 -1.07(-0.54%)
Sep 21, 2018 195.55 197.89 195.46 197.53 2,589,616 +2.57(+1.32%)
Sep 20, 2018 199.48 199.83 192.41 194.96 2,288,294 -4.23(-2.13%)
Sep 19, 2018 201.84 204.75 197.56 199.19 1,680,800 -2.65(-1.31%)
Sep 18, 2018 199.49 202.22 199.22 201.84 1,448,187 +2.81(+1.41%)
Sep 17, 2018 197.38 199.93 196.85 199.04 1,458,529 +1.80(+0.91%)
Sep 14, 2018 195.11 198.05 194.51 197.24 1,169,560 +2.26(+1.16%)
Sep 13, 2018 193.24 195.33 193.24 194.98 963,559 +2.41(+1.25%)
Sep 12, 2018 191.91 192.82 191.28 192.57 1,187,413 +0.80(+0.42%)
Sep 11, 2018 192.71 193.57 191.46 191.78 1,588,961 -1.60(-0.83%)
Sep 10, 2018 195.14 195.16 193.33 193.38 1,043,165 -1.17(-0.60%)
Sep 07, 2018 195.75 197.05 193.74 194.54 1,312,936 -1.78(-0.91%)
Sep 06, 2018 192.72 196.68 192.56 196.32 1,472,757 +4.06(+2.11%)
Sep 05, 2018 192.12 193.14 191.15 192.26 1,220,271 -0.30(-0.16%)
Sep 04, 2018 193.21 193.49 191.37 192.56 1,489,761 -1.07(-0.55%)
Aug 31, 2018 193.63 193.63 193.63 0 +0.26(+0.14%)
Aug 30, 2018 193.94 195.77 192.72 193.37 1,194,513 -0.86(-0.44%)
Aug 29, 2018 194.59 194.59 193.27 194.23 1,053,109 -0.01(-0.00%)
Aug 28, 2018 196.12 196.12 193.41 194.24 1,430,459 -1.37(-0.70%)
Aug 27, 2018 195.14 196.27 194.56 195.61 1,505,709 +1.36(+0.70%)
Aug 24, 2018 192.42 194.39 192.30 194.25 993,431 +1.84(+0.96%)
Aug 23, 2018 193.35 193.81 191.68 192.41 1,108,397 -1.20(-0.62%)
Aug 22, 2018 194.54 194.60 193.40 193.60 1,388,799 -1.16(-0.59%)
Aug 21, 2018 194.29 195.34 193.71 194.76 1,505,338 +0.15(+0.08%)
Aug 20, 2018 193.97 195.24 193.36 194.61 1,338,825 +1.32(+0.68%)
Aug 17, 2018 192.73 193.98 191.59 193.29 1,584,546 +0.56(+0.29%)
Aug 16, 2018 190.95 193.34 190.64 192.73 1,146,875 +3.48(+1.84%)
Aug 15, 2018 191.21 191.36 188.16 189.25 1,426,171 -2.55(-1.33%)
Aug 14, 2018 190.85 192.08 190.29 191.81 1,006,793 +1.42(+0.74%)
Aug 13, 2018 190.35 191.60 189.42 190.39 1,354,412 -0.24(-0.13%)
Aug 10, 2018 190.11 191.43 188.85 190.63 1,278,637 +0.24(+0.13%)
Aug 09, 2018 191.74 191.96 189.95 190.39 1,067,534 -1.38(-0.72%)
Aug 08, 2018 191.75 192.15 190.16 191.77 974,094 +0.13(+0.07%)
Aug 07, 2018 190.30 192.81 189.74 191.64 1,337,709 +1.19(+0.63%)
Aug 06, 2018 190.45 190.97 187.73 190.45 1,495,695 +0.35(+0.18%)
Aug 03, 2018 191.75 192.16 188.05 190.10 1,557,869 -1.33(-0.69%)
Aug 02, 2018 190.56 191.83 189.54 191.43 1,500,649 -0.18(-0.09%)
Aug 01, 2018 191.87 192.98 190.35 191.60 1,734,385 -0.66(-0.34%)
Jul 31, 2018 188.47 192.59 188.16 192.26 2,782,593 +4.47(+2.38%)
Jul 30, 2018 190.51 191.74 187.45 187.80 1,481,981 -2.67(-1.40%)
Jul 27, 2018 187.91 190.67 187.67 190.47 2,810,241 +3.64(+1.95%)
Jul 26, 2018 186.41 187.66 180.61 186.83 4,798,686 -4.98(-2.60%)
Jul 25, 2018 191.07 191.99 187.26 191.81 3,046,260 +0.55(+0.29%)
Jul 24, 2018 192.32 195.14 187.38 191.25 3,407,724 +0.27(+0.14%)
Jul 23, 2018 195.77 196.46 190.78 190.98 2,268,750 -4.59(-2.35%)
Jul 20, 2018 195.25 196.67 194.26 195.57 1,057,479 +0.07(+0.03%)
Jul 19, 2018 195.23 195.96 194.45 195.51 919,766 -0.15(-0.07%)
Jul 18, 2018 195.02 196.72 194.49 195.65 1,232,311 +1.24(+0.64%)
Jul 17, 2018 193.75 195.19 192.93 194.41 982,528 +0.61(+0.32%)
Jul 16, 2018 194.18 196.12 193.39 193.80 1,393,466 -0.14(-0.07%)
Jul 13, 2018 191.96 194.08 191.51 193.93 1,580,895 +2.16(+1.13%)
Jul 12, 2018 189.80 192.09 189.25 191.77 1,766,392 +3.39(+1.80%)
Jul 11, 2018 189.28 189.73 187.77 188.38 1,357,159 -1.83(-0.96%)
Jul 10, 2018 191.56 192.44 189.16 190.21 1,863,169 -0.53(-0.28%)
Jul 09, 2018 187.84 191.17 187.57 190.73 1,490,214 +3.62(+1.94%)
Jul 06, 2018 186.71 188.22 184.68 187.11 1,462,380 -0.06(-0.03%)
Jul 05, 2018 189.27 189.70 186.54 187.16 1,307,846 -1.35(-0.72%)
Jul 03, 2018 188.52 188.52 188.52 0 +0.62(+0.33%)
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.