FinancialContent is the trusted provider of stock market information to the media industry.
Raytheon Co (NY: RTN)
199.38 USD  +0.66 (+0.33%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 198.86 200.27 197.90 199.38 1,688,239 +0.66(+0.33%)
Oct 11, 2019 199.79 201.23 197.30 198.72 2,160,600 +0.11(+0.06%)
Oct 10, 2019 195.90 200.94 195.90 198.61 2,090,322 +2.49(+1.27%)
Oct 09, 2019 193.17 198.97 191.82 196.12 2,025,999 +3.90(+2.03%)
Oct 08, 2019 191.80 194.31 191.43 192.22 1,420,846 -1.76(-0.91%)
Oct 07, 2019 194.48 195.10 193.02 193.98 1,010,585 -0.47(-0.24%)
Oct 04, 2019 194.15 194.64 190.36 194.45 2,068,800 +0.71(+0.37%)
Oct 03, 2019 193.19 193.75 189.97 193.74 1,894,468 +2.46(+1.29%)
Oct 02, 2019 190.40 192.49 188.24 191.28 3,174,046 -0.85(-0.44%)
Oct 01, 2019 196.73 197.05 190.46 192.13 2,404,599 -4.06(-2.07%)
Sep 30, 2019 195.50 197.88 194.81 196.19 1,542,792 +0.67(+0.34%)
Sep 27, 2019 198.99 198.99 194.55 195.52 1,651,500 -2.41(-1.22%)
Sep 26, 2019 197.78 199.23 195.05 197.93 1,476,525 +0.47(+0.24%)
Sep 25, 2019 195.28 198.45 195.25 197.46 1,282,454 +1.82(+0.93%)
Sep 24, 2019 197.44 199.20 193.01 195.64 2,522,840 -1.10(-0.56%)
Sep 23, 2019 194.90 198.78 194.22 196.74 1,537,615 +1.81(+0.93%)
Sep 20, 2019 199.69 200.56 194.56 194.93 2,259,300 -4.40(-2.21%)
Sep 19, 2019 199.64 201.51 199.25 199.33 1,036,777 -0.98(-0.49%)
Sep 18, 2019 200.64 200.92 198.00 200.31 1,371,505 -0.70(-0.35%)
Sep 17, 2019 201.00 204.06 198.04 201.01 2,125,054 -3.05(-1.49%)
Sep 16, 2019 204.25 205.28 201.56 204.06 2,629,021 +5.34(+2.69%)
Sep 13, 2019 199.00 202.70 198.28 198.72 1,869,300 +1.27(+0.64%)
Sep 12, 2019 193.82 198.99 193.14 197.45 1,949,478 +4.33(+2.24%)
Sep 11, 2019 192.77 193.94 191.65 193.12 1,235,865 +0.15(+0.08%)
Sep 10, 2019 189.57 193.72 188.80 192.97 2,008,309 +3.56(+1.88%)
Sep 09, 2019 190.79 192.97 189.20 189.41 1,498,701 -1.05(-0.55%)
Sep 06, 2019 186.00 191.28 185.78 190.46 1,860,300 +5.19(+2.80%)
Sep 05, 2019 184.50 187.30 184.28 185.27 1,203,869 +1.87(+1.02%)
Sep 04, 2019 183.68 184.21 182.57 183.40 993,907 +1.31(+0.72%)
Sep 03, 2019 184.21 184.33 181.10 182.09 1,317,228 -3.23(-1.74%)
Aug 30, 2019 182.78 185.95 182.30 185.32 1,189,200 +2.59(+1.42%)
Aug 29, 2019 181.72 182.79 177.53 182.73 1,341,482 +3.31(+1.84%)
Aug 28, 2019 177.63 180.03 176.25 179.42 778,935 +1.03(+0.58%)
Aug 27, 2019 181.80 182.14 175.94 178.39 1,700,040 -3.32(-1.83%)
Aug 26, 2019 182.24 182.48 178.56 181.71 1,455,962 +1.18(+0.65%)
Aug 23, 2019 186.80 187.68 179.67 180.53 1,319,100 -6.45(-3.45%)
Aug 22, 2019 185.66 187.35 182.72 186.98 1,312,432 +1.91(+1.03%)
Aug 21, 2019 185.27 186.44 182.89 185.07 1,806,291 -0.37(-0.20%)
Aug 20, 2019 180.38 185.85 180.38 185.44 2,402,575 +6.25(+3.49%)
Aug 19, 2019 179.00 181.96 178.63 179.19 1,738,958 +1.00(+0.56%)
Aug 16, 2019 179.94 180.00 177.46 178.19 1,888,300 -0.33(-0.18%)
Aug 15, 2019 178.55 179.73 175.49 178.52 1,451,252 +0.06(+0.03%)
Aug 14, 2019 182.26 182.85 177.42 178.46 1,464,983 -5.14(-2.80%)
Aug 13, 2019 184.07 185.02 182.44 183.60 1,377,623 +0.06(+0.03%)
Aug 12, 2019 185.31 186.51 182.70 183.54 1,096,524 -3.31(-1.77%)
Aug 09, 2019 187.76 188.93 185.93 186.85 1,109,000 -1.41(-0.75%)
Aug 08, 2019 185.61 188.73 185.00 188.26 1,372,214 +3.72(+2.02%)
Aug 07, 2019 182.61 185.46 181.68 184.54 1,398,152 -0.29(-0.16%)
Aug 06, 2019 181.11 185.07 180.45 184.83 2,301,370 +4.68(+2.60%)
Aug 05, 2019 176.44 181.38 176.00 180.15 2,507,298 +0.88(+0.49%)
Aug 02, 2019 179.75 180.70 176.57 179.27 1,266,000 -0.31(-0.17%)
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.