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 (%)
May 31, 2018
205.10
205.74
202.40
202.50
1,615,565
-2.72(-1.33%)
May 30, 2018
203.35
205.69
202.50
205.23
1,082,120
+3.18(+1.57%)
May 29, 2018
202.99
203.81
201.03
202.05
1,471,084
-2.16(-1.06%)
May 25, 2018
204.22
204.22
204.22
0
-2.58(-1.25%)
May 24, 2018
203.91
207.38
203.71
206.80
1,580,866
+2.71(+1.33%)
May 23, 2018
200.13
204.22
199.68
204.09
1,781,455
+3.30(+1.64%)
May 22, 2018
204.14
204.68
200.47
200.79
2,127,472
-6.01(-2.91%)
May 21, 2018
204.92
207.47
204.60
206.81
1,236,500
+2.79(+1.37%)
May 18, 2018
203.94
205.40
203.00
204.01
1,779,942
+0.43(+0.21%)
May 17, 2018
203.19
204.21
201.53
203.59
1,148,317
+0.45(+0.22%)
May 16, 2018
202.34
203.71
202.06
203.13
1,927,808
+0.73(+0.36%)
May 15, 2018
201.47
203.66
200.65
202.41
1,324,741
+0.20(+0.10%)
May 14, 2018
206.85
206.97
201.25
202.21
1,936,165
-4.48(-2.17%)
May 11, 2018
204.95
207.28
204.95
206.69
2,018,529
+1.18(+0.57%)
May 10, 2018
206.39
206.70
204.44
205.51
2,388,845
+0.37(+0.18%)
May 09, 2018
204.98
206.13
203.35
205.14
2,426,422
+1.77(+0.87%)
May 08, 2018
199.12
204.25
198.72
203.38
2,892,783
+5.06(+2.55%)
May 07, 2018
196.74
199.07
196.48
198.32
1,902,393
+2.54(+1.30%)
May 04, 2018
193.94
196.48
193.22
195.78
1,587,167
+0.98(+0.50%)
May 03, 2018
193.78
195.93
190.36
194.80
2,589,604
+0.43(+0.22%)
May 02, 2018
195.18
196.85
193.65
194.37
2,805,841
-0.97(-0.49%)
May 01, 2018
197.97
198.82
191.08
195.33
3,237,383
-2.77(-1.40%)
Apr 30, 2018
197.04
200.38
196.72
198.10
2,320,773
+0.95(+0.48%)
Apr 27, 2018
203.63
203.84
196.11
197.15
3,239,016
-6.87(-3.37%)
Apr 26, 2018
206.64
206.64
197.71
204.02
4,289,948
-2.53(-1.23%)
Apr 25, 2018
210.72
211.38
203.85
206.56
3,571,623
-4.94(-2.34%)
Apr 24, 2018
221.35
222.08
207.99
211.49
2,841,002
-9.02(-4.09%)
Apr 23, 2018
220.07
221.17
219.08
220.51
1,471,971
+0.75(+0.34%)
Apr 20, 2018
220.84
221.21
218.73
219.76
1,299,855
-0.69(-0.31%)
Apr 19, 2018
219.51
220.78
218.39
220.44
897,017
+0.97(+0.44%)
Apr 18, 2018
220.89
220.89
218.32
219.48
1,411,288
-0.05(-0.02%)
Apr 17, 2018
219.28
219.89
217.67
219.53
1,995,410
+1.95(+0.90%)
Apr 16, 2018
216.20
218.32
215.32
217.57
1,581,212
+2.98(+1.39%)
Apr 13, 2018
215.21
215.30
212.80
214.60
1,380,983
+1.03(+0.48%)
Apr 12, 2018
211.69
214.72
211.40
213.56
1,899,794
+2.46(+1.17%)
Apr 11, 2018
211.07
213.99
210.16
211.10
1,862,189
+0.27(+0.13%)
Apr 10, 2018
212.32
212.52
208.58
210.83
2,202,737
+1.70(+0.81%)
Apr 09, 2018
209.59
211.17
208.34
209.13
1,746,120
+1.26(+0.61%)
Apr 06, 2018
209.14
211.18
206.09
207.87
1,817,436
-3.35(-1.59%)
Apr 05, 2018
210.22
211.56
208.65
211.22
1,826,648
+2.30(+1.10%)
Apr 04, 2018
202.75
209.14
201.71
208.92
1,776,917
+2.84(+1.38%)
Apr 03, 2018
204.80
206.35
202.66
206.08
1,506,035
+2.00(+0.98%)
Apr 02, 2018
207.09
207.36
201.56
204.07
2,037,464
-3.71(-1.78%)
Mar 29, 2018
207.78
207.78
207.78
0
+4.58(+2.25%)
Mar 28, 2018
207.10
207.66
201.24
203.20
2,144,855
-3.90(-1.88%)
Mar 27, 2018
211.69
211.81
205.84
207.10
1,657,085
-3.48(-1.65%)
Mar 26, 2018
209.48
211.03
208.72
210.58
2,492,422
+4.00(+1.94%)
Mar 23, 2018
201.78
210.99
201.68
206.58
3,051,480
+5.26(+2.61%)
Mar 22, 2018
204.31
205.91
200.65
201.32
1,537,769
-4.21(-2.05%)
Mar 21, 2018
205.12
207.61
203.46
205.53
1,356,823
+0.41(+0.20%)
Mar 20, 2018
203.04
205.55
202.49
205.11
1,456,388
+2.22(+1.09%)
Mar 19, 2018
203.84
200.31
202.90
1,408,422
+0.65(+0.32%)
Mar 16, 2018
200.96
202.60
200.44
202.25
3,240,240
+1.44(+0.72%)
Mar 15, 2018
201.21
201.54
198.73
200.81
1,792,446
+0.26(+0.13%)
Mar 14, 2018
203.78
204.18
197.92
200.55
2,383,556
-2.22(-1.10%)
Mar 13, 2018
202.69
205.15
201.74
202.77
2,222,030
+0.56(+0.28%)
Mar 12, 2018
207.63
207.83
201.81
202.22
2,192,379
-4.59(-2.22%)
Mar 09, 2018
205.87
207.13
202.66
206.81
2,039,411
+0.69(+0.34%)
Mar 08, 2018
207.26
207.34
204.18
206.12
1,356,411
-0.26(-0.13%)
Mar 07, 2018
206.62
206.38
1,659,811
+1.08(+0.53%)
Mar 06, 2018
207.62
207.85
204.94
205.30
1,356,859
-1.69(-0.82%)
Mar 05, 2018
206.03
207.36
204.01
206.99
1,623,585
+0.21(+0.10%)
Mar 02, 2018
201.96
207.50
201.38
206.78
1,719,050
+3.29(+1.62%)
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
.