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 (%)
Dec 31, 2019
219.64
220.28
218.02
218.83
827,829
-0.45(-0.20%)
Dec 30, 2019
220.09
220.97
219.02
219.28
683,409
-0.77(-0.35%)
Dec 27, 2019
220.36
221.14
219.63
220.04
663,548
-0.06(-0.03%)
Dec 26, 2019
218.56
220.19
218.47
220.10
930,563
+1.66(+0.76%)
Dec 24, 2019
219.62
219.75
218.35
218.44
337,799
-0.52(-0.24%)
Dec 23, 2019
216.55
220.34
216.11
218.96
1,481,439
+2.46(+1.14%)
Dec 20, 2019
216.15
216.88
214.66
216.50
2,171,294
+1.28(+0.60%)
Dec 19, 2019
213.77
215.47
212.88
215.22
1,380,556
+1.94(+0.91%)
Dec 18, 2019
216.00
217.66
212.63
213.27
2,600,883
-3.62(-1.67%)
Dec 17, 2019
217.83
218.74
215.33
216.89
1,136,977
-1.49(-0.68%)
Dec 16, 2019
217.69
218.53
216.64
218.38
946,279
+1.88(+0.87%)
Dec 13, 2019
216.69
218.75
215.65
216.50
940,797
-0.79(-0.36%)
Dec 12, 2019
217.13
217.98
216.25
217.29
947,638
+0.37(+0.17%)
Dec 11, 2019
215.52
218.04
215.52
216.92
767,137
+1.28(+0.60%)
Dec 10, 2019
215.69
217.09
215.45
215.63
930,831
+0.00(+0.00%)
Dec 09, 2019
215.58
216.92
215.44
215.63
1,054,437
-0.68(-0.31%)
Dec 06, 2019
216.08
217.56
215.25
216.31
1,027,456
+2.31(+1.08%)
Dec 05, 2019
214.96
216.55
213.65
214.00
1,251,623
+0.03(+0.01%)
Dec 04, 2019
213.61
216.84
213.13
213.97
1,268,278
+1.09(+0.51%)
Dec 03, 2019
211.24
213.04
210.47
212.88
1,816,016
-0.29(-0.14%)
Dec 02, 2019
216.32
217.40
213.17
213.17
1,253,813
-3.35(-1.55%)
Nov 29, 2019
217.40
217.46
215.81
216.52
583,818
-1.12(-0.51%)
Nov 27, 2019
216.22
218.25
214.74
217.63
1,229,693
+1.42(+0.66%)
Nov 26, 2019
215.60
216.93
214.74
216.21
1,989,958
+0.82(+0.38%)
Nov 25, 2019
216.15
217.57
214.82
215.39
1,076,165
-0.11(-0.05%)
Nov 22, 2019
214.57
215.69
213.56
215.50
1,373,891
+0.59(+0.27%)
Nov 21, 2019
216.05
216.16
214.18
214.92
1,054,735
-1.25(-0.58%)
Nov 20, 2019
217.28
217.66
215.41
216.17
933,311
-1.02(-0.47%)
Nov 19, 2019
219.08
219.09
216.06
217.19
1,234,511
-1.19(-0.55%)
Nov 18, 2019
217.97
218.46
216.62
218.38
779,849
+0.41(+0.19%)
Nov 15, 2019
217.03
219.12
216.72
217.97
1,244,856
+2.17(+1.01%)
Nov 14, 2019
215.16
215.92
213.83
215.80
1,036,448
+1.32(+0.62%)
Nov 13, 2019
214.61
216.38
213.96
214.48
1,268,889
-1.50(-0.70%)
Nov 12, 2019
214.81
216.42
213.34
215.98
879,219
+0.88(+0.41%)
Nov 11, 2019
214.20
216.30
213.89
215.10
626,887
+0.16(+0.07%)
Nov 08, 2019
213.89
215.40
210.66
214.95
1,163,118
+0.84(+0.39%)
Nov 07, 2019
215.29
216.43
213.89
214.11
1,070,039
-0.33(-0.15%)
Nov 06, 2019
212.21
214.91
211.67
214.44
1,364,269
+2.23(+1.05%)
Nov 05, 2019
213.19
213.20
210.63
212.21
2,000,825
-1.25(-0.58%)
Nov 04, 2019
215.54
217.10
211.28
213.45
2,322,552
-1.74(-0.81%)
Nov 01, 2019
212.39
216.29
212.39
215.19
1,744,124
+3.86(+1.83%)
Oct 31, 2019
212.84
214.29
211.06
211.33
1,275,142
-2.10(-0.98%)
Oct 30, 2019
210.49
213.83
209.37
213.43
1,073,443
+2.66(+1.26%)
Oct 29, 2019
210.06
212.62
209.95
210.77
1,532,595
+0.04(+0.02%)
Oct 28, 2019
211.23
215.64
210.29
210.73
1,977,122
-0.54(-0.25%)
Oct 25, 2019
211.62
214.46
208.63
211.27
2,048,184
+0.94(+0.45%)
Oct 24, 2019
204.15
213.17
202.76
210.34
3,315,070
+7.63(+3.76%)
Oct 23, 2019
203.00
203.43
201.05
202.71
1,194,090
-1.16(-0.57%)
Oct 22, 2019
203.16
206.62
202.16
203.86
2,224,747
+2.46(+1.22%)
Oct 21, 2019
198.81
202.37
198.46
201.40
1,367,510
+2.48(+1.25%)
Oct 18, 2019
199.26
199.31
196.83
198.92
1,696,728
+0.40(+0.20%)
Oct 17, 2019
203.12
203.12
198.28
198.52
1,684,227
-1.03(-0.51%)
Oct 16, 2019
198.50
202.41
198.50
199.55
1,474,094
+0.95(+0.48%)
Oct 15, 2019
199.05
201.86
198.21
198.60
988,497
+0.05(+0.03%)
Oct 14, 2019
198.04
199.44
197.08
198.55
1,695,261
+0.66(+0.33%)
Oct 11, 2019
198.96
200.40
196.49
197.90
2,169,587
+0.11(+0.06%)
Oct 10, 2019
195.09
200.11
195.09
197.79
2,099,016
+2.48(+1.27%)
Oct 09, 2019
192.37
198.15
191.03
195.31
2,034,426
+3.88(+2.03%)
Oct 08, 2019
191.01
193.50
190.64
191.42
1,426,756
-0.81(-0.42%)
Oct 07, 2019
192.73
193.35
191.29
192.24
1,019,743
-0.47(-0.24%)
Oct 04, 2019
192.41
192.89
188.65
192.70
2,087,548
+0.70(+0.37%)
Oct 03, 2019
191.46
192.01
188.26
192.00
1,911,636
+2.44(+1.29%)
Oct 02, 2019
188.69
190.76
186.55
189.56
3,202,810
-0.84(-0.44%)
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
.