Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
178.44
178.44
173.29
173.88
4,414,900
-4.18(-2.35%)
Jun 27, 2019
179.00
179.67
177.71
178.06
1,000,839
-0.66(-0.37%)
Jun 26, 2019
179.88
181.13
178.29
178.72
2,242,678
-1.05(-0.58%)
Jun 25, 2019
183.54
183.74
179.45
179.77
3,472,186
-4.25(-2.31%)
Jun 24, 2019
182.68
184.71
180.81
184.02
2,025,876
+0.89(+0.49%)
Jun 21, 2019
182.89
183.37
179.61
183.13
3,680,600
+0.99(+0.54%)
Jun 20, 2019
180.76
182.81
178.44
182.14
2,632,046
+3.06(+1.71%)
Jun 19, 2019
180.00
180.97
178.62
179.08
1,748,722
-0.91(-0.51%)
Jun 18, 2019
180.26
181.44
178.52
179.99
1,662,578
+0.18(+0.10%)
Jun 17, 2019
177.34
180.42
175.24
179.81
1,322,213
+2.46(+1.39%)
Jun 14, 2019
177.61
179.70
176.03
177.35
1,867,800
+0.23(+0.13%)
Jun 13, 2019
177.01
177.51
170.26
177.12
3,689,498
+0.12(+0.07%)
Jun 12, 2019
177.19
177.37
173.19
177.00
2,797,269
-0.62(-0.35%)
Jun 11, 2019
187.98
188.00
176.60
177.62
4,705,330
-9.57(-5.11%)
Jun 10, 2019
193.07
193.99
186.35
187.19
5,928,376
+1.28(+0.69%)
Jun 07, 2019
183.95
185.98
183.81
185.91
1,025,300
+2.29(+1.25%)
Jun 06, 2019
182.52
184.52
181.45
183.62
1,485,989
+1.29(+0.71%)
Jun 05, 2019
180.00
182.35
178.44
182.33
1,320,179
+3.27(+1.83%)
Jun 04, 2019
176.81
180.09
176.81
179.06
2,111,937
+2.86(+1.62%)
Jun 03, 2019
174.50
178.07
174.01
176.20
1,550,493
+1.70(+0.97%)
May 31, 2019
175.55
176.06
173.45
174.50
2,193,700
-1.94(-1.10%)
May 30, 2019
177.55
179.00
175.92
176.44
1,571,011
-1.11(-0.63%)
May 29, 2019
178.00
178.79
175.92
177.55
1,508,577
-1.00(-0.56%)
May 28, 2019
179.99
181.33
178.02
178.55
3,695,737
-1.45(-0.81%)
May 24, 2019
180.04
180.77
177.65
180.00
1,317,400
+0.29(+0.16%)
May 23, 2019
179.08
179.93
177.00
179.71
1,790,962
-0.82(-0.45%)
May 22, 2019
182.22
182.22
180.14
180.53
1,362,338
-2.10(-1.15%)
May 21, 2019
181.97
183.90
180.29
182.63
1,760,349
+1.96(+1.08%)
May 20, 2019
176.97
181.75
176.58
180.67
1,747,607
+3.60(+2.03%)
May 17, 2019
177.55
179.17
176.80
177.07
1,328,400
-2.37(-1.32%)
May 16, 2019
177.45
180.13
176.99
179.44
1,257,818
+2.16(+1.22%)
May 15, 2019
177.42
177.98
173.64
177.28
1,690,696
-0.60(-0.34%)
May 14, 2019
179.00
179.64
177.44
177.88
1,304,386
-0.72(-0.40%)
May 13, 2019
176.68
178.96
176.30
178.60
2,032,179
-1.64(-0.91%)
May 10, 2019
178.64
180.54
176.74
180.24
1,424,500
+0.25(+0.14%)
May 09, 2019
177.46
180.04
176.55
179.99
1,698,182
+1.06(+0.59%)
May 08, 2019
178.08
180.10
177.05
178.93
2,010,026
+0.46(+0.26%)
May 07, 2019
178.97
180.16
177.04
178.47
2,830,603
-2.14(-1.18%)
May 06, 2019
176.78
180.94
176.51
180.61
1,825,291
+1.31(+0.73%)
May 03, 2019
177.98
179.67
177.88
179.30
1,133,500
+2.26(+1.28%)
May 02, 2019
176.70
177.68
175.41
177.04
1,654,880
+0.70(+0.40%)
May 01, 2019
178.43
180.63
176.20
176.34
1,358,084
-1.25(-0.70%)
Apr 30, 2019
175.58
178.06
175.50
177.59
1,381,119
+2.16(+1.23%)
Apr 29, 2019
177.30
178.70
175.41
175.43
1,352,231
-2.00(-1.13%)
Apr 26, 2019
178.03
180.13
176.75
177.43
2,170,500
+0.06(+0.03%)
Apr 25, 2019
181.40
182.00
174.22
177.37
4,058,652
-8.08(-4.36%)
Apr 24, 2019
188.80
188.80
185.26
185.45
1,940,838
-2.13(-1.14%)
Apr 23, 2019
185.06
188.50
185.00
187.58
2,442,608
+5.08(+2.78%)
Apr 22, 2019
181.82
183.53
181.43
182.50
933,574
+0.01(+0.01%)
Apr 18, 2019
181.13
183.42
180.50
182.49
1,198,300
+1.81(+1.00%)
Apr 17, 2019
183.32
183.69
179.67
180.68
1,991,441
-1.68(-0.92%)
Apr 16, 2019
182.84
184.03
182.28
182.36
996,419
-0.40(-0.22%)
Apr 15, 2019
184.36
184.64
182.32
182.76
1,198,438
-1.65(-0.89%)
Apr 12, 2019
182.81
184.72
182.11
184.41
1,373,000
+2.95(+1.63%)
Apr 11, 2019
179.00
181.85
178.74
181.46
1,376,813
+2.86(+1.60%)
Apr 10, 2019
179.04
179.59
177.64
178.60
1,470,222
-0.44(-0.25%)
Apr 09, 2019
180.08
180.54
178.86
179.04
1,498,411
-2.59(-1.43%)
Apr 08, 2019
179.52
181.79
178.67
181.63
1,793,787
+2.00(+1.11%)
Apr 05, 2019
177.17
179.72
176.12
179.63
2,395,800
+2.68(+1.51%)
Apr 04, 2019
177.58
179.90
176.44
176.95
2,572,395
-0.42(-0.24%)
Apr 03, 2019
184.02
184.97
176.96
177.37
4,727,089
-8.44(-4.54%)
Apr 02, 2019
185.57
187.41
185.12
185.81
3,128,818
+1.05(+0.57%)
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
.