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, 2014 98.28 99.25 98.28 98.79 1,910,226 +0.14(+0.14%)
Mar 28, 2014 97.89 98.79 97.60 98.65 1,695,325 +1.11(+1.14%)
Mar 27, 2014 97.00 97.83 96.06 97.54 2,096,613 +0.45(+0.46%)
Mar 26, 2014 98.53 98.72 97.09 97.09 1,390,760 -0.97(-0.99%)
Mar 25, 2014 98.14 98.76 97.37 98.06 2,115,624 +0.73(+0.75%)
Mar 24, 2014 97.88 97.99 96.04 97.33 2,355,047 -0.17(-0.17%)
Mar 21, 2014 98.84 99.10 97.39 97.50 3,773,955 -1.07(-1.09%)
Mar 20, 2014 99.59 100.41 98.21 98.57 2,651,429 -0.82(-0.83%)
Mar 19, 2014 101.72 101.80 98.73 99.39 1,818,416 -1.92(-1.90%)
Mar 18, 2014 101.34 101.71 100.67 101.31 1,388,441 +0.35(+0.35%)
Mar 17, 2014 100.48 101.02 100.12 100.96 1,272,751 +0.87(+0.87%)
Mar 14, 2014 98.59 100.94 98.58 100.09 2,795,700 +1.26(+1.27%)
Mar 13, 2014 100.05 101.15 98.64 98.83 1,776,281 -0.91(-0.91%)
Mar 12, 2014 98.81 100.07 98.06 99.74 1,795,050 +0.59(+0.60%)
Mar 11, 2014 100.66 100.71 99.03 99.15 1,580,473 -1.58(-1.57%)
Mar 10, 2014 100.84 101.08 100.10 100.73 1,440,098 -0.54(-0.53%)
Mar 07, 2014 101.00 102.15 100.70 101.27 1,765,867 +0.78(+0.78%)
Mar 06, 2014 100.03 101.07 100.03 100.49 1,435,924 -0.20(-0.20%)
Mar 05, 2014 101.00 102.00 100.41 100.69 1,828,132 +0.30(+0.30%)
Mar 04, 2014 100.93 101.03 100.08 100.39 2,091,821 +2.19(+2.23%)
Mar 03, 2014 96.90 98.57 96.74 98.20 1,639,219 +0.29(+0.30%)
Feb 28, 2014 96.86 98.95 96.86 97.91 1,721,628 +0.32(+0.33%)
Feb 27, 2014 96.47 97.59 96.30 97.59 1,698,724 +1.01(+1.05%)
Feb 26, 2014 96.95 97.34 96.25 96.58 2,047,300 -0.20(-0.21%)
Feb 25, 2014 98.21 98.57 96.52 96.78 1,763,252 -1.44(-1.47%)
Feb 24, 2014 97.33 99.36 96.60 98.22 3,017,406 +1.62(+1.68%)
Feb 21, 2014 96.49 97.35 96.07 96.60 2,259,366 +0.25(+0.26%)
Feb 20, 2014 95.25 96.91 95.05 96.35 2,043,048 +1.19(+1.25%)
Feb 19, 2014 96.18 97.13 95.12 95.16 2,064,016 -0.71(-0.74%)
Feb 18, 2014 95.21 96.35 94.86 95.87 1,725,898 -0.06(-0.06%)
Feb 14, 2014 94.82 95.93 95.93 95.93 1,655,200 +0.64(+0.67%)
Feb 13, 2014 95.20 96.29 94.91 95.29 2,006,901 -0.38(-0.40%)
Feb 12, 2014 94.45 95.74 94.39 95.67 2,159,031 +1.38(+1.46%)
Feb 11, 2014 92.81 94.76 92.72 94.29 2,373,227 +1.06(+1.14%)
Feb 10, 2014 94.30 94.43 92.66 93.23 2,458,057 -1.04(-1.10%)
Feb 07, 2014 94.03 95.73 93.87 94.27 2,878,063 +0.67(+0.72%)
Feb 06, 2014 92.71 93.62 92.29 93.60 1,890,176 +0.85(+0.92%)
Feb 05, 2014 90.90 93.13 90.49 92.75 2,874,148 +1.77(+1.95%)
Feb 04, 2014 91.75 91.98 89.47 90.98 4,183,773 -1.47(-1.59%)
Feb 03, 2014 95.19 95.83 92.39 92.45 3,730,321 -2.62(-2.76%)
Jan 31, 2014 92.21 95.50 91.93 95.07 6,102,097 +3.18(+3.46%)
Jan 30, 2014 88.61 92.30 87.86 91.89 4,058,553 +3.26(+3.68%)
Jan 29, 2014 88.13 88.95 87.72 88.63 3,034,153 -0.58(-0.65%)
Jan 28, 2014 88.47 89.50 88.41 89.21 1,512,029 +0.65(+0.73%)
Jan 27, 2014 88.55 89.19 87.64 88.56 2,149,253 +0.43(+0.49%)
Jan 24, 2014 90.10 90.36 88.13 88.13 1,998,683 -2.97(-3.26%)
Jan 23, 2014 91.99 92.65 90.80 91.10 2,212,697 -1.35(-1.46%)
Jan 22, 2014 91.35 92.69 91.16 92.45 2,335,613 +0.92(+1.01%)
Jan 21, 2014 90.80 91.96 90.55 91.53 2,797,031 +1.46(+1.62%)
Jan 17, 2014 90.52 90.07 90.07 90.07 2,076,000 -0.61(-0.67%)
Jan 16, 2014 91.07 91.12 90.27 90.68 1,135,597 -0.48(-0.53%)
Jan 15, 2014 91.14 91.85 90.94 91.16 1,756,862 +0.02(+0.02%)
Jan 14, 2014 90.40 91.18 89.79 91.14 1,378,774 +1.21(+1.35%)
Jan 13, 2014 90.28 91.35 89.76 89.93 1,561,914 -0.73(-0.81%)
Jan 10, 2014 90.06 90.78 89.83 90.66 1,310,831 +0.66(+0.73%)
Jan 09, 2014 89.54 90.28 89.24 90.00 1,713,766 +1.04(+1.17%)
Jan 08, 2014 88.68 89.09 87.66 88.96 2,343,315 +0.27(+0.30%)
Jan 07, 2014 89.74 89.91 88.35 88.69 2,062,403 -0.46(-0.52%)
Jan 06, 2014 89.24 89.82 89.00 89.15 1,571,007 +0.33(+0.37%)
Jan 03, 2014 88.94 89.54 88.57 88.82 1,287,885 +0.04(+0.05%)
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.