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 (%)
Nov 30, 2015 125.79 126.39 123.46 124.03 2,401,438 -2.76(-2.18%)
Nov 27, 2015 126.14 126.96 126.14 126.79 489,062 +0.68(+0.54%)
Nov 25, 2015 126.50 126.11 126.11 126.11 1,025,500 -0.25(-0.20%)
Nov 24, 2015 126.18 126.82 125.20 126.36 1,568,812 -0.41(-0.32%)
Nov 23, 2015 127.12 127.87 126.48 126.77 1,327,289 -0.27(-0.21%)
Nov 20, 2015 126.75 128.20 126.60 127.04 1,623,343 +1.04(+0.83%)
Nov 19, 2015 125.64 126.65 125.00 126.00 1,676,218 +2.05(+1.65%)
Nov 18, 2015 123.86 124.29 122.10 123.95 1,740,249 +0.69(+0.56%)
Nov 17, 2015 122.88 124.53 121.81 123.26 2,648,846 +1.15(+0.94%)
Nov 16, 2015 117.88 122.55 117.88 122.11 3,018,626 +4.86(+4.14%)
Nov 13, 2015 117.89 118.41 117.18 117.25 1,688,200 -0.96(-0.81%)
Nov 12, 2015 119.26 119.47 117.50 118.21 1,407,404 -0.12(-0.10%)
Nov 11, 2015 118.29 118.76 118.29 118.33 1,003,448 +0.29(+0.25%)
Nov 10, 2015 116.89 118.36 116.87 118.04 1,442,743 +0.83(+0.71%)
Nov 09, 2015 117.00 117.67 116.73 117.21 1,255,013 -0.36(-0.31%)
Nov 06, 2015 118.54 118.93 116.94 117.57 1,323,323 -1.58(-1.33%)
Nov 05, 2015 118.82 119.37 118.19 119.15 1,191,699 +0.59(+0.50%)
Nov 04, 2015 118.78 119.56 118.29 118.56 1,068,256 +0.21(+0.18%)
Nov 03, 2015 118.47 118.85 117.90 118.35 1,369,493 -0.31(-0.26%)
Nov 02, 2015 117.72 118.90 117.64 118.66 1,412,824 +1.26(+1.07%)
Oct 30, 2015 118.97 119.17 117.40 117.40 2,007,512 -1.38(-1.16%)
Oct 29, 2015 118.40 119.42 118.06 118.78 1,251,008 -0.25(-0.21%)
Oct 28, 2015 118.80 119.89 117.81 119.03 1,612,633 +0.89(+0.75%)
Oct 27, 2015 116.81 118.71 116.60 118.14 2,088,395 +1.21(+1.03%)
Oct 26, 2015 117.63 118.16 116.69 116.93 2,219,827 -0.84(-0.71%)
Oct 23, 2015 117.89 119.68 117.04 117.77 2,278,073 +0.49(+0.42%)
Oct 22, 2015 112.93 118.36 111.60 117.28 3,136,045 +4.62(+4.10%)
Oct 21, 2015 112.86 113.65 112.44 112.66 1,583,376 +0.31(+0.28%)
Oct 20, 2015 112.52 112.94 111.88 112.35 1,499,895 -0.54(-0.48%)
Oct 19, 2015 110.50 112.99 110.37 112.89 2,340,338 +1.59(+1.43%)
Oct 16, 2015 112.54 113.00 110.43 111.30 2,202,678 -0.63(-0.56%)
Oct 15, 2015 110.30 112.15 109.83 111.93 2,394,677 +2.23(+2.03%)
Oct 14, 2015 110.66 110.85 109.11 109.70 1,656,594 -1.03(-0.93%)
Oct 13, 2015 112.07 112.58 110.56 110.73 1,310,730 -1.58(-1.41%)
Oct 12, 2015 113.11 113.11 111.70 112.31 1,355,114 +0.85(+0.76%)
Oct 09, 2015 111.69 113.05 111.04 111.46 1,599,362 -0.19(-0.17%)
Oct 08, 2015 109.24 112.00 108.83 111.65 1,290,905 +1.87(+1.70%)
Oct 07, 2015 109.89 110.66 109.25 109.78 1,347,643 +0.34(+0.31%)
Oct 06, 2015 109.62 109.94 109.01 109.44 1,518,077 -0.35(-0.32%)
Oct 05, 2015 108.00 110.18 107.78 109.79 2,105,127 +2.02(+1.87%)
Oct 02, 2015 107.16 107.87 106.25 107.77 2,515,383 -0.94(-0.86%)
Oct 01, 2015 108.59 109.57 106.18 108.71 2,307,593 -0.55(-0.50%)
Sep 30, 2015 107.58 109.31 107.33 109.26 2,246,502 +2.58(+2.42%)
Sep 29, 2015 106.99 107.24 105.87 106.68 1,629,704 +0.99(+0.94%)
Sep 28, 2015 105.49 106.73 105.20 105.69 1,998,306 -0.34(-0.32%)
Sep 25, 2015 107.16 107.60 105.54 106.03 1,836,545 -0.34(-0.32%)
Sep 24, 2015 103.93 106.53 103.64 106.37 2,083,416 +1.60(+1.53%)
Sep 23, 2015 104.84 105.39 103.89 104.77 1,698,970 +1.12(+1.08%)
Sep 22, 2015 103.34 103.95 102.78 103.65 1,029,811 -1.24(-1.18%)
Sep 21, 2015 105.20 105.66 104.26 104.89 1,157,460 +0.34(+0.33%)
Sep 18, 2015 105.57 106.24 104.30 104.55 1,814,285 -1.94(-1.82%)
Sep 17, 2015 107.32 108.41 106.23 106.49 1,412,753 +0.43(+0.41%)
Sep 16, 2015 106.15 106.34 105.33 106.06 908,405 +0.04(+0.04%)
Sep 15, 2015 105.67 106.37 104.77 106.02 1,053,736 +0.56(+0.53%)
Sep 14, 2015 106.71 106.81 105.31 105.46 896,236 -1.08(-1.01%)
Sep 11, 2015 105.84 106.62 105.40 106.54 826,283 +0.47(+0.44%)
Sep 10, 2015 105.65 106.71 105.28 106.07 1,547,476 -0.01(-0.01%)
Sep 09, 2015 107.48 107.68 105.88 106.08 2,475,865 -0.46(-0.43%)
Sep 08, 2015 104.27 106.62 103.57 106.54 1,612,899 +3.67(+3.57%)
Sep 04, 2015 102.97 102.87 102.87 102.87 1,290,500 -1.66(-1.59%)
Sep 03, 2015 103.55 105.32 103.55 104.53 2,009,829 +1.15(+1.11%)
Sep 02, 2015 100.92 103.42 100.56 103.38 1,788,771 +3.34(+3.34%)
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.