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, 2015 100.30 100.41 99.14 99.14 1,630,326 -1.58(-1.57%)
Mar 30, 2015 100.08 101.13 99.96 100.72 1,124,874 +1.57(+1.58%)
Mar 27, 2015 98.13 99.38 97.75 99.15 1,556,808 +1.06(+1.09%)
Mar 26, 2015 97.71 98.49 96.75 98.09 1,518,714 +0.04(+0.04%)
Mar 25, 2015 100.71 100.80 97.99 98.05 1,573,029 -2.51(-2.49%)
Mar 24, 2015 101.02 101.46 100.44 100.56 1,086,027 -0.78(-0.77%)
Mar 23, 2015 101.38 102.07 101.20 101.33 1,915,576 -0.05(-0.04%)
Mar 20, 2015 100.69 102.25 100.57 101.38 4,694,095 +1.50(+1.50%)
Mar 19, 2015 99.30 100.22 99.28 99.88 1,338,068 +0.06(+0.06%)
Mar 18, 2015 98.08 100.28 97.48 99.82 1,685,806 +1.43(+1.45%)
Mar 17, 2015 98.18 98.88 98.11 98.39 1,447,964 -0.46(-0.47%)
Mar 16, 2015 96.59 100.06 96.58 98.85 2,877,179 +2.78(+2.89%)
Mar 13, 2015 96.11 96.78 95.27 96.08 1,897,760 -0.35(-0.36%)
Mar 12, 2015 95.02 96.58 95.02 96.43 1,108,550 +1.33(+1.39%)
Mar 11, 2015 94.77 96.08 94.62 95.10 1,567,679 +0.45(+0.48%)
Mar 10, 2015 95.86 96.24 94.65 94.65 1,777,046 -1.75(-1.82%)
Mar 09, 2015 94.87 96.94 94.80 96.40 1,973,130 +1.50(+1.58%)
Mar 06, 2015 95.97 95.97 94.79 94.90 1,934,865 -1.58(-1.64%)
Mar 05, 2015 96.51 96.79 95.93 96.48 1,646,946 +0.18(+0.19%)
Mar 04, 2015 97.47 97.58 96.09 96.30 2,267,132 -1.28(-1.31%)
Mar 03, 2015 98.85 98.94 97.20 97.58 2,780,117 -2.04(-2.05%)
Mar 02, 2015 98.11 99.96 97.89 99.62 1,566,366 +1.52(+1.54%)
Feb 27, 2015 98.13 99.11 98.04 98.11 3,093,031 +0.15(+0.16%)
Feb 26, 2015 98.46 98.91 97.75 97.95 1,553,101 -0.51(-0.51%)
Feb 25, 2015 99.38 99.48 98.28 98.46 1,262,002 -0.93(-0.93%)
Feb 24, 2015 98.32 99.63 98.28 99.39 1,566,843 +0.48(+0.48%)
Feb 23, 2015 98.21 99.00 97.86 98.91 2,106,905 +0.70(+0.72%)
Feb 20, 2015 97.47 98.39 96.45 98.21 1,633,266 +0.73(+0.75%)
Feb 19, 2015 96.59 97.64 96.29 97.47 1,184,844 +0.94(+0.97%)
Feb 18, 2015 95.76 96.55 94.97 96.54 1,650,770 +0.44(+0.46%)
Feb 17, 2015 96.28 96.64 95.45 96.09 1,461,327 -0.44(-0.46%)
Feb 13, 2015 96.56 96.54 96.54 96.54 1,567,589 -0.33(-0.34%)
Feb 12, 2015 96.69 97.14 96.47 96.87 945,608 +0.23(+0.23%)
Feb 11, 2015 96.93 97.10 96.01 96.64 1,147,569 -0.41(-0.42%)
Feb 10, 2015 96.93 97.15 96.05 97.05 1,262,122 +0.77(+0.80%)
Feb 09, 2015 96.28 96.73 95.87 96.28 1,720,867 -0.63(-0.65%)
Feb 06, 2015 96.34 97.64 96.18 96.92 1,566,162 +0.58(+0.60%)
Feb 05, 2015 96.74 97.00 95.76 96.34 2,170,070 -0.29(-0.30%)
Feb 04, 2015 95.37 97.50 95.18 96.63 2,734,858 +0.69(+0.71%)
Feb 03, 2015 94.09 95.96 93.94 95.94 2,804,637 +2.70(+2.89%)
Feb 02, 2015 90.20 93.58 89.78 93.24 3,075,013 +3.00(+3.33%)
Jan 30, 2015 89.71 91.48 89.10 90.24 4,275,468 -1.76(-1.91%)
Jan 29, 2015 92.60 92.88 88.59 92.00 6,695,188 -2.32(-2.46%)
Jan 28, 2015 95.17 96.08 94.13 94.32 1,639,917 -0.19(-0.20%)
Jan 27, 2015 95.10 95.48 94.71 94.51 1,384,583 -1.55(-1.61%)
Jan 26, 2015 96.46 96.63 95.30 96.06 1,583,612 -0.27(-0.28%)
Jan 23, 2015 96.85 97.34 96.28 96.33 1,347,905 -0.70(-0.73%)
Jan 22, 2015 96.17 97.11 95.87 97.03 1,498,378 +1.28(+1.34%)
Jan 21, 2015 95.49 96.37 95.32 95.75 1,442,534 +0.03(+0.03%)
Jan 20, 2015 96.47 96.51 94.71 95.72 1,681,657 +0.36(+0.38%)
Jan 16, 2015 95.11 95.36 95.36 95.36 1,868,046 -0.13(-0.13%)
Jan 15, 2015 95.65 96.45 95.10 95.49 1,046,971 -0.16(-0.17%)
Jan 14, 2015 95.11 96.09 94.10 95.65 1,343,438 -0.09(-0.09%)
Jan 13, 2015 97.01 97.87 94.46 95.74 2,811,160 -0.45(-0.47%)
Jan 12, 2015 98.31 98.53 95.54 96.19 3,220,042 -1.85(-1.89%)
Jan 09, 2015 98.74 99.04 97.95 98.04 2,603,669 -0.81(-0.82%)
Jan 08, 2015 98.27 99.45 97.95 98.85 2,394,639 +1.83(+1.89%)
Jan 07, 2015 97.01 97.47 96.23 97.02 1,373,012 +1.20(+1.25%)
Jan 06, 2015 96.23 97.16 94.71 95.82 2,472,174 -0.34(-0.36%)
Jan 05, 2015 97.56 98.48 95.32 96.17 2,558,581 -1.25(-1.28%)
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.