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 193.74 196.10 193.06 194.43 1,556,773 +0.66(+0.34%)
Sep 27, 2019 197.20 197.20 192.80 193.76 1,666,466 -2.39(-1.22%)
Sep 26, 2019 196.00 197.44 193.30 196.15 1,489,905 +0.46(+0.24%)
Sep 25, 2019 193.53 196.67 193.50 195.69 1,294,076 +1.80(+0.93%)
Sep 24, 2019 195.67 197.41 191.28 193.88 2,545,702 -1.09(-0.56%)
Sep 23, 2019 193.15 197.00 192.48 194.97 1,551,549 +1.79(+0.93%)
Sep 20, 2019 197.90 198.76 192.81 193.18 2,279,774 -4.36(-2.21%)
Sep 19, 2019 197.85 199.70 197.46 197.54 1,046,172 -0.97(-0.49%)
Sep 18, 2019 198.84 199.12 196.22 198.51 1,383,934 -0.69(-0.35%)
Sep 17, 2019 199.19 202.23 196.26 199.21 2,144,312 -3.02(-1.49%)
Sep 16, 2019 202.42 203.43 199.75 202.23 2,652,846 +5.29(+2.69%)
Sep 13, 2019 197.21 200.88 196.50 196.94 1,886,240 +1.26(+0.64%)
Sep 12, 2019 192.08 197.20 191.41 195.68 1,967,144 +4.29(+2.24%)
Sep 11, 2019 191.04 192.20 189.93 191.39 1,247,064 +0.15(+0.08%)
Sep 10, 2019 187.87 191.98 187.10 191.24 2,026,508 +3.53(+1.88%)
Sep 09, 2019 189.08 191.24 187.50 187.71 1,512,282 -1.04(-0.55%)
Sep 06, 2019 184.33 189.56 184.11 188.75 1,877,158 +5.14(+2.80%)
Sep 05, 2019 182.84 185.62 182.62 183.61 1,214,778 +1.85(+1.02%)
Sep 04, 2019 182.03 182.56 180.93 181.75 1,002,914 +1.30(+0.72%)
Sep 03, 2019 182.56 182.68 179.47 180.46 1,329,165 -3.20(-1.74%)
Aug 30, 2019 181.14 184.28 180.66 183.66 1,199,976 +2.57(+1.42%)
Aug 29, 2019 180.09 181.15 175.94 181.09 1,353,638 +3.28(+1.84%)
Aug 28, 2019 176.03 178.41 174.66 177.81 785,993 +1.02(+0.58%)
Aug 27, 2019 180.17 180.50 174.36 176.79 1,715,446 -3.29(-1.83%)
Aug 26, 2019 180.60 180.84 176.96 180.08 1,469,156 +1.17(+0.65%)
Aug 23, 2019 185.12 185.99 178.06 178.91 1,331,054 -6.39(-3.45%)
Aug 22, 2019 183.99 185.67 181.08 185.30 1,324,325 +1.89(+1.03%)
Aug 21, 2019 183.61 184.77 181.25 183.41 1,822,660 -0.37(-0.20%)
Aug 20, 2019 178.76 184.18 178.76 183.78 2,424,348 +6.19(+3.49%)
Aug 19, 2019 177.39 180.33 177.03 177.58 1,754,717 +0.99(+0.56%)
Aug 16, 2019 178.32 178.38 175.87 176.59 1,905,412 -0.33(-0.18%)
Aug 15, 2019 176.95 178.12 173.92 176.92 1,464,403 +0.06(+0.03%)
Aug 14, 2019 180.62 181.21 175.83 176.86 1,478,259 -5.09(-2.80%)
Aug 13, 2019 182.42 183.36 180.80 181.95 1,390,107 +0.06(+0.03%)
Aug 12, 2019 183.65 184.84 181.06 181.89 1,106,461 -3.28(-1.77%)
Aug 09, 2019 186.07 187.23 184.26 185.17 1,119,050 -1.40(-0.75%)
Aug 08, 2019 183.94 187.03 183.34 186.57 1,384,649 +3.69(+2.02%)
Aug 07, 2019 180.97 183.79 180.05 182.88 1,410,822 -0.29(-0.16%)
Aug 06, 2019 179.48 183.41 178.83 183.17 2,322,225 +4.64(+2.60%)
Aug 05, 2019 174.85 179.75 174.42 178.53 2,530,020 +0.87(+0.49%)
Aug 02, 2019 178.14 179.08 174.98 177.66 1,277,472 -0.31(-0.17%)
Aug 01, 2019 180.47 181.81 177.80 177.97 1,718,351 -2.69(-1.49%)
Jul 31, 2019 184.51 184.51 179.16 180.65 1,862,247 -3.70(-2.00%)
Jul 30, 2019 187.72 187.88 183.96 184.35 1,234,372 -3.63(-1.93%)
Jul 29, 2019 188.79 188.79 185.66 187.98 1,331,438 -0.11(-0.06%)
Jul 26, 2019 189.97 191.24 187.54 188.09 1,638,717 -2.81(-1.47%)
Jul 25, 2019 188.16 191.63 186.71 190.90 3,258,711 +8.36(+4.58%)
Jul 24, 2019 179.37 183.47 179.09 182.54 2,764,943 +2.84(+1.58%)
Jul 23, 2019 181.13 181.46 177.74 179.69 2,213,143 +0.75(+0.42%)
Jul 22, 2019 176.92 179.52 176.27 178.94 2,022,614 +1.97(+1.11%)
Jul 19, 2019 175.24 177.93 173.39 176.97 3,520,719 +2.46(+1.41%)
Jul 18, 2019 176.34 176.59 171.62 174.51 2,523,741 -2.14(-1.21%)
Jul 17, 2019 178.07 178.30 175.79 176.65 1,280,429 -1.79(-1.01%)
Jul 16, 2019 176.69 178.92 176.40 178.44 2,005,147 +1.91(+1.08%)
Jul 15, 2019 177.53 177.95 175.74 176.53 1,574,252 -1.00(-0.56%)
Jul 12, 2019 177.54 177.67 176.19 177.53 1,559,808 +1.05(+0.59%)
Jul 11, 2019 175.10 177.40 174.42 176.48 1,628,479 +1.07(+0.61%)
Jul 10, 2019 173.36 175.69 173.16 175.41 1,640,710 +2.04(+1.18%)
Jul 09, 2019 170.97 173.55 168.81 173.37 2,641,256 +2.09(+1.22%)
Jul 08, 2019 170.52 171.37 169.74 171.28 1,663,866 +0.12(+0.07%)
Jul 05, 2019 170.39 171.71 169.65 171.16 1,518,804 +0.20(+0.12%)
Jul 03, 2019 170.90 171.00 168.83 170.96 1,285,251 +0.64(+0.38%)
Jul 02, 2019 168.91 170.40 167.21 170.32 2,861,025 +1.74(+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.