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 (%)
Feb 28, 2020 185.66 194.38 182.44 188.56 5,070,900 -4.70(-2.43%)
Feb 27, 2020 197.40 200.81 189.06 193.26 3,977,372 -7.04(-3.51%)
Feb 26, 2020 204.26 210.51 200.20 200.30 2,736,049 -3.11(-1.53%)
Feb 25, 2020 217.45 217.69 201.18 203.41 3,566,757 -12.64(-5.85%)
Feb 24, 2020 215.97 218.48 214.03 216.05 1,965,185 -6.13(-2.76%)
Feb 21, 2020 219.32 222.28 218.81 222.18 1,640,500 +1.74(+0.79%)
Feb 20, 2020 222.48 222.74 218.24 220.44 1,982,424 -2.03(-0.91%)
Feb 19, 2020 224.44 224.73 221.87 222.47 1,701,658 -1.53(-0.68%)
Feb 18, 2020 226.07 226.38 223.25 224.00 2,038,376 -3.18(-1.40%)
Feb 14, 2020 226.64 227.64 225.28 227.18 1,343,900 +0.42(+0.19%)
Feb 13, 2020 228.90 230.18 226.76 226.76 2,504,479 -3.00(-1.31%)
Feb 12, 2020 229.31 230.20 227.01 229.76 2,392,696 +0.45(+0.20%)
Feb 11, 2020 231.30 232.49 228.50 229.31 1,992,072 -1.26(-0.55%)
Feb 10, 2020 230.11 230.95 227.02 230.57 1,713,432 -0.04(-0.02%)
Feb 07, 2020 227.86 231.81 227.64 230.61 2,770,500 +2.08(+0.91%)
Feb 06, 2020 227.10 231.71 227.01 228.53 2,187,516 +1.89(+0.83%)
Feb 05, 2020 226.05 226.99 224.76 226.64 1,670,306 +2.43(+1.08%)
Feb 04, 2020 221.08 224.71 221.03 224.21 1,713,169 +5.34(+2.44%)
Feb 03, 2020 220.80 222.59 217.90 218.87 2,027,781 -2.07(-0.94%)
Jan 31, 2020 225.27 225.70 218.60 220.94 2,317,200 -5.16(-2.28%)
Jan 30, 2020 225.00 228.59 222.43 226.10 2,997,777 -1.22(-0.54%)
Jan 29, 2020 228.71 229.32 224.25 227.32 1,478,325 -0.30(-0.13%)
Jan 28, 2020 228.27 229.00 223.10 227.62 2,330,520 -0.84(-0.37%)
Jan 27, 2020 227.50 230.00 226.79 228.46 1,829,534 -2.78(-1.20%)
Jan 24, 2020 230.79 232.38 229.28 231.24 2,673,300 +1.01(+0.44%)
Jan 23, 2020 229.32 231.36 228.32 230.23 2,505,026 +0.82(+0.36%)
Jan 22, 2020 228.98 231.86 228.23 229.41 2,204,605 +0.42(+0.18%)
Jan 21, 2020 230.77 232.41 226.32 228.99 2,478,474 -2.35(-1.02%)
Jan 17, 2020 232.47 233.48 231.21 231.34 1,877,600 -0.97(-0.42%)
Jan 16, 2020 230.18 232.42 229.97 232.31 1,235,261 +2.90(+1.26%)
Jan 15, 2020 228.00 229.93 227.01 229.41 1,340,935 +2.01(+0.88%)
Jan 14, 2020 226.48 227.88 226.12 227.40 1,171,924 +0.25(+0.11%)
Jan 13, 2020 227.06 228.00 226.12 227.15 1,391,338 +0.67(+0.30%)
Jan 10, 2020 228.22 229.79 226.28 226.48 1,477,800 -2.17(-0.95%)
Jan 09, 2020 227.00 228.78 227.00 228.65 1,039,807 +1.25(+0.55%)
Jan 08, 2020 227.95 228.69 226.12 227.40 1,900,069 +0.86(+0.38%)
Jan 07, 2020 226.25 227.80 223.79 226.54 1,381,397 -0.99(-0.44%)
Jan 06, 2020 232.00 232.47 225.35 227.53 2,080,001 -0.28(-0.12%)
Jan 03, 2020 226.90 230.00 225.17 227.81 2,151,700 +3.33(+1.48%)
Jan 02, 2020 220.14 224.51 219.75 224.48 1,090,574 +4.74(+2.16%)
Dec 31, 2019 220.55 221.20 218.92 219.74 824,400 -0.45(-0.20%)
Dec 30, 2019 221.00 221.89 219.93 220.19 680,579 -0.77(-0.35%)
Dec 27, 2019 221.28 222.06 220.54 220.96 660,800 -0.06(-0.03%)
Dec 26, 2019 219.47 221.11 219.38 221.02 926,709 +1.67(+0.76%)
Dec 24, 2019 220.53 220.66 219.26 219.35 336,400 -0.52(-0.24%)
Dec 23, 2019 217.45 221.26 217.01 219.87 1,475,303 +2.47(+1.14%)
Dec 20, 2019 217.05 217.78 215.55 217.40 2,162,300 +1.29(+0.60%)
Dec 19, 2019 214.66 216.37 213.76 216.11 1,374,838 +1.95(+0.91%)
Dec 18, 2019 216.90 218.56 213.51 214.16 2,590,110 -3.63(-1.67%)
Dec 17, 2019 218.74 219.65 216.23 217.79 1,132,268 -1.50(-0.68%)
Dec 16, 2019 218.60 219.44 217.54 219.29 942,360 +1.89(+0.87%)
Dec 13, 2019 217.59 219.66 216.55 217.40 936,900 -0.79(-0.36%)
Dec 12, 2019 218.03 218.89 217.15 218.19 943,713 +0.37(+0.17%)
Dec 11, 2019 216.42 218.95 216.42 217.82 763,960 +1.29(+0.60%)
Dec 10, 2019 216.59 217.99 216.35 216.53 926,976 +0.00(+0.00%)
Dec 09, 2019 216.48 217.82 216.34 216.53 1,050,070 -0.68(-0.31%)
Dec 06, 2019 216.98 218.47 216.15 217.21 1,023,200 +2.32(+1.08%)
Dec 05, 2019 215.85 217.45 214.54 214.89 1,246,439 +0.03(+0.01%)
Dec 04, 2019 214.50 217.74 214.02 214.86 1,263,025 +1.09(+0.51%)
Dec 03, 2019 212.12 213.93 211.34 213.77 1,808,494 -0.29(-0.14%)
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.