FinancialContent is the trusted provider of stock market information to the media industry.
Raytheon Co (NY: RTN)
180.78 USD  +1.70 (+0.95%)
Streaming Delayed Price  /  Updated: 9:09 AM EDT, Jun 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 179.00 179.64 177.43 177.88 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 176.70 177.68 175.40 177.04 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 177.58 179.90 176.43 176.95 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 Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.