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 (%)
Mar 31, 2017 144.61 144.97 144.10 144.10 1,468,345 -0.62(-0.43%)
Mar 30, 2017 143.52 144.97 143.15 144.72 1,263,828 +1.16(+0.81%)
Mar 29, 2017 143.37 143.60 142.54 143.56 1,006,280 -0.13(-0.09%)
Mar 28, 2017 142.28 144.53 141.96 143.69 1,271,288 +0.87(+0.61%)
Mar 27, 2017 141.81 142.92 140.46 142.82 1,778,415 +0.12(+0.09%)
Mar 24, 2017 144.23 144.40 142.52 142.70 2,008,067 -2.02(-1.40%)
Mar 23, 2017 145.76 146.27 144.54 144.72 1,427,193 -1.07(-0.73%)
Mar 22, 2017 145.54 146.04 144.47 145.79 1,319,716 +0.65(+0.45%)
Mar 21, 2017 147.73 147.88 144.97 145.13 1,378,059 -2.19(-1.49%)
Mar 20, 2017 148.42 148.91 147.20 147.33 1,553,823 -0.99(-0.67%)
Mar 17, 2017 145.70 148.32 145.53 148.32 2,337,015 +3.13(+2.15%)
Mar 16, 2017 146.43 146.63 144.46 145.19 1,924,416 -1.01(-0.69%)
Mar 15, 2017 146.04 146.61 145.53 146.20 1,588,037 +0.31(+0.21%)
Mar 14, 2017 145.71 146.22 145.23 145.89 1,016,714 -0.20(-0.14%)
Mar 13, 2017 145.51 146.30 145.35 146.09 1,065,868 +0.22(+0.15%)
Mar 10, 2017 146.31 146.87 145.19 145.87 1,171,338 +0.24(+0.16%)
Mar 09, 2017 145.85 146.16 145.34 145.64 1,539,824 +0.02(+0.01%)
Mar 08, 2017 146.08 146.59 145.30 145.62 1,295,898 -0.35(-0.24%)
Mar 07, 2017 144.66 146.09 144.54 145.97 1,883,605 +1.10(+0.76%)
Mar 06, 2017 144.95 145.42 144.50 144.87 1,427,299 -0.41(-0.28%)
Mar 03, 2017 145.38 145.91 144.59 145.28 2,249,590 -0.52(-0.36%)
Mar 02, 2017 145.34 146.44 145.11 145.80 4,431,206 -0.25(-0.17%)
Mar 01, 2017 147.26 147.78 145.58 146.05 2,132,411 +0.40(+0.27%)
Feb 28, 2017 146.41 147.07 145.51 145.66 2,213,104 -0.64(-0.44%)
Feb 27, 2017 145.51 147.59 145.39 146.30 1,798,442 +1.28(+0.88%)
Feb 24, 2017 144.79 145.19 144.12 145.02 1,059,888 +0.18(+0.12%)
Feb 23, 2017 145.72 146.39 144.58 144.84 2,187,612 -0.75(-0.51%)
Feb 22, 2017 145.24 145.68 144.10 145.59 1,222,829 +0.06(+0.04%)
Feb 21, 2017 144.71 145.96 144.08 145.53 1,844,527 +1.10(+0.76%)
Feb 17, 2017 144.44 144.44 144.44 0 +0.44(+0.31%)
Feb 16, 2017 143.40 144.09 142.78 143.99 1,526,052 +0.41(+0.28%)
Feb 15, 2017 143.24 143.79 142.42 143.59 1,866,040 +0.58(+0.40%)
Feb 14, 2017 143.48 144.50 142.81 143.01 1,900,391 -0.47(-0.33%)
Feb 13, 2017 142.42 143.94 142.40 143.48 1,233,662 +1.72(+1.21%)
Feb 10, 2017 141.05 142.05 140.80 141.76 1,356,476 +0.75(+0.53%)
Feb 09, 2017 140.02 141.63 140.10 141.01 1,430,560 +0.99(+0.71%)
Feb 08, 2017 140.13 140.53 139.71 140.02 1,251,084 +0.07(+0.05%)
Feb 07, 2017 140.08 140.78 139.69 139.96 1,727,159 +0.54(+0.39%)
Feb 06, 2017 138.74 140.08 138.71 139.42 1,763,180 +0.62(+0.45%)
Feb 03, 2017 138.51 139.77 138.17 138.79 1,863,970 +1.23(+0.89%)
Feb 02, 2017 136.65 138.30 136.09 137.57 1,736,835 +0.74(+0.54%)
Feb 01, 2017 136.57 138.15 136.03 136.83 1,605,979 +0.62(+0.45%)
Jan 31, 2017 136.97 137.44 135.34 136.22 1,960,010 -1.31(-0.96%)
Jan 30, 2017 137.26 138.68 136.55 137.53 1,883,460 -0.31(-0.23%)
Jan 27, 2017 135.71 141.07 135.36 137.84 3,914,437 +2.82(+2.09%)
Jan 26, 2017 134.03 138.26 133.49 135.03 4,346,225 -3.75(-2.70%)
Jan 25, 2017 140.39 140.77 138.64 138.78 1,833,001 -1.05(-0.75%)
Jan 24, 2017 137.95 140.05 137.69 139.82 1,507,842 +0.88(+0.63%)
Jan 23, 2017 139.13 139.78 138.44 138.95 1,190,527 +0.13(+0.10%)
Jan 20, 2017 139.13 139.54 138.61 138.81 1,721,270 -0.04(-0.03%)
Jan 19, 2017 139.66 140.26 137.96 138.85 1,864,482 -0.07(-0.05%)
Jan 18, 2017 137.53 139.30 137.48 138.92 1,311,698 +1.81(+1.32%)
Jan 17, 2017 137.43 137.59 136.37 137.10 1,281,733 -0.84(-0.61%)
Jan 13, 2017 137.94 137.94 137.94 0 +0.33(+0.24%)
Jan 12, 2017 138.67 138.87 136.52 137.61 1,621,630 -0.58(-0.42%)
Jan 11, 2017 138.80 139.70 137.22 138.19 1,576,091 -0.34(-0.25%)
Jan 10, 2017 140.02 140.40 138.47 138.53 1,553,114 -1.49(-1.07%)
Jan 09, 2017 140.05 140.67 139.77 140.02 2,336,390 -0.03(-0.02%)
Jan 06, 2017 140.18 140.61 139.47 140.05 1,625,866 +0.06(+0.04%)
Jan 05, 2017 138.85 141.26 138.69 140.00 2,941,958 +1.40(+1.01%)
Jan 04, 2017 138.22 139.84 137.85 138.60 3,462,703 +1.38(+1.01%)
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.