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 (%)
Feb 28, 2018
211.66
213.05
209.35
209.41
1,562,130
-1.62(-0.77%)
Feb 27, 2018
211.81
214.52
211.03
211.03
1,307,814
-0.64(-0.30%)
Feb 26, 2018
210.84
212.67
210.26
211.67
1,186,776
+1.56(+0.74%)
Feb 23, 2018
208.69
210.13
207.31
210.11
970,397
+2.77(+1.34%)
Feb 22, 2018
206.85
207.34
957,915
-0.42(-0.20%)
Feb 21, 2018
208.47
211.59
207.72
207.76
1,114,817
-0.71(-0.34%)
Feb 20, 2018
208.67
210.55
207.42
208.47
1,621,511
-1.15(-0.55%)
Feb 16, 2018
209.62
209.62
209.62
0
-0.43(-0.21%)
Feb 15, 2018
206.10
210.06
205.63
210.05
2,260,541
+5.39(+2.63%)
Feb 14, 2018
200.82
204.98
200.45
204.66
1,937,513
+2.94(+1.46%)
Feb 13, 2018
198.88
202.46
198.10
201.72
1,440,996
+1.94(+0.97%)
Feb 12, 2018
198.33
202.16
196.52
199.79
2,216,515
+2.89(+1.47%)
Feb 09, 2018
193.69
199.04
191.60
196.90
3,533,940
+5.56(+2.91%)
Feb 08, 2018
199.35
199.61
191.16
191.34
2,874,306
-5.37(-2.73%)
Feb 07, 2018
193.66
200.78
193.66
196.71
2,344,735
+3.07(+1.59%)
Feb 06, 2018
187.86
194.47
186.55
193.64
2,812,997
+0.77(+0.40%)
Feb 05, 2018
196.70
200.06
183.88
192.87
3,208,524
-6.23(-3.13%)
Feb 02, 2018
201.72
202.60
198.96
199.10
2,524,505
-3.90(-1.92%)
Feb 01, 2018
200.82
205.50
200.56
203.00
1,764,454
+1.84(+0.91%)
Jan 31, 2018
202.37
204.06
201.16
201.16
2,025,791
-0.23(-0.11%)
Jan 30, 2018
202.44
202.65
201.70
201.39
2,569,679
-1.96(-0.97%)
Jan 29, 2018
202.70
204.77
201.51
203.35
1,857,420
+2.22(+1.11%)
Jan 26, 2018
196.31
201.48
196.31
201.13
2,918,006
+5.84(+2.99%)
Jan 25, 2018
190.92
196.78
190.92
195.28
3,128,874
+4.57(+2.40%)
Jan 24, 2018
189.28
191.16
188.78
190.71
1,741,324
+1.79(+0.95%)
Jan 23, 2018
189.26
189.42
188.25
188.92
1,142,192
-0.14(-0.07%)
Jan 22, 2018
188.79
189.48
186.86
189.06
1,221,682
-0.30(-0.16%)
Jan 19, 2018
189.44
190.05
188.54
189.35
1,274,255
+0.93(+0.50%)
Jan 18, 2018
189.82
190.75
188.25
188.42
1,432,243
-1.23(-0.65%)
Jan 17, 2018
189.68
190.58
188.77
189.65
1,578,742
+1.21(+0.64%)
Jan 16, 2018
191.51
192.08
188.30
188.44
1,532,840
-1.67(-0.88%)
Jan 12, 2018
190.10
190.10
190.10
0
+3.96(+2.13%)
Jan 11, 2018
186.29
187.28
185.88
186.15
1,421,860
-0.13(-0.07%)
Jan 10, 2018
186.27
1,192,608
-0.21(-0.11%)
Jan 09, 2018
185.53
187.44
185.23
186.48
1,304,675
+1.29(+0.70%)
Jan 08, 2018
183.07
185.51
182.74
185.19
1,313,523
+2.05(+1.12%)
Jan 05, 2018
183.35
183.87
182.52
183.14
1,285,118
+0.14(+0.07%)
Jan 04, 2018
181.53
183.21
181.07
183.01
1,845,120
+1.72(+0.95%)
Jan 03, 2018
179.35
181.45
179.34
181.29
1,340,510
+1.94(+1.08%)
Jan 02, 2018
180.51
180.61
178.14
179.34
1,678,673
-0.74(-0.41%)
Dec 29, 2017
180.09
180.09
180.09
0
-1.03(-0.57%)
Dec 28, 2017
180.09
181.21
180.09
181.11
611,298
+0.97(+0.54%)
Dec 27, 2017
179.41
180.20
178.97
180.14
1,045,750
+0.43(+0.24%)
Dec 26, 2017
179.87
180.52
179.39
179.71
827,897
+0.14(+0.08%)
Dec 22, 2017
179.33
179.76
178.81
179.57
1,216,592
+0.45(+0.25%)
Dec 21, 2017
179.46
179.60
178.80
179.12
1,092,032
+0.16(+0.09%)
Dec 20, 2017
179.91
180.63
178.91
178.95
1,207,741
-0.73(-0.41%)
Dec 19, 2017
181.02
181.55
179.60
179.68
1,113,066
-1.25(-0.69%)
Dec 18, 2017
183.78
184.46
179.99
180.93
1,807,267
-2.54(-1.38%)
Dec 15, 2017
182.26
183.62
181.94
183.47
1,652,382
+2.49(+1.38%)
Dec 14, 2017
181.11
182.10
180.55
180.98
1,041,696
+0.12(+0.07%)
Dec 13, 2017
179.42
182.56
179.30
180.85
1,073,019
+1.69(+0.94%)
Dec 12, 2017
179.16
179.71
177.61
179.16
1,104,331
-0.18(-0.10%)
Dec 11, 2017
180.02
180.49
179.00
179.35
758,369
-0.95(-0.53%)
Dec 08, 2017
180.29
180.31
178.39
180.29
877,390
+1.85(+1.04%)
Dec 07, 2017
177.56
179.18
177.54
178.44
1,262,622
+0.90(+0.51%)
Dec 06, 2017
178.29
179.38
176.35
177.54
1,261,302
+1.29(+0.73%)
Dec 05, 2017
177.73
178.28
176.22
176.25
1,351,821
-1.62(-0.91%)
Dec 04, 2017
181.27
181.27
177.85
177.87
1,362,424
-1.29(-0.72%)
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
.