$141.52 +0.60 (%) Raytheon Co - New York Stock Exchange, Inc.

Aug. 29, 2016 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
8/26/2016141.81142.55140.64140.921,152,878
8/25/2016140.73142.19140.13141.781,096,155
8/24/2016140.82141.39139.92141.07990,275
8/23/2016142.88143.13141.13141.181,399,982
8/22/2016142.44143.25142.21142.65992,390
8/19/2016142.22142.70141.88142.501,407,595
8/18/2016141.57142.72141.57142.591,296,472
8/17/2016140.90142.14140.54142.071,242,243
8/16/2016142.24142.52140.62141.211,353,237
8/15/2016142.13143.39142.11142.521,326,284
8/12/2016142.00142.73141.57142.251,191,575
8/11/2016141.03142.56140.58142.321,962,086
8/10/2016140.32140.96140.12140.791,946,943
8/9/2016140.10140.50139.74140.121,247,121
8/8/2016140.53140.73139.77139.961,390,480
8/5/2016141.00141.38140.04140.761,721,452
8/4/2016141.00141.43140.16140.471,365,909
8/3/2016141.32142.15140.30140.681,562,835
8/2/2016139.81141.50139.74141.202,532,384
8/1/2016139.66140.46139.26140.241,963,390
7/29/2016138.01140.44138.01139.533,442,328
7/28/2016136.67138.20135.10138.062,103,787
7/27/2016135.88136.61134.36135.341,865,899
7/26/2016136.16136.88135.11135.391,352,290
7/25/2016135.54135.95134.60135.561,068,736
7/22/2016134.59135.69134.59135.601,974,250
7/21/2016138.18138.44134.49134.902,335,508
7/20/2016138.62139.08137.84138.181,813,924
7/19/2016138.05139.27136.27137.973,014,291
7/18/2016138.67139.30137.95138.011,219,932
7/15/2016139.20139.60138.56138.671,176,249
7/14/2016139.42139.92138.42138.551,101,461
7/13/2016138.49139.00137.94138.881,325,244
7/12/2016139.72139.93138.00138.331,201,630
7/11/2016138.70139.87138.50139.191,202,882
7/8/2016137.58138.67136.64138.491,371,359
7/7/2016137.95137.98136.70136.941,453,192
7/6/2016136.58138.13136.20138.052,256,290
7/5/2016134.35137.33134.10136.705,771,330
7/1/2016135.22135.94134.30134.822,668,900
6/30/2016135.61136.70135.00135.952,526,542
6/29/2016134.17135.14132.92135.072,137,419
6/28/2016135.42135.57130.98132.992,637,902
6/27/2016135.13136.40134.21134.802,410,300
6/24/2016132.01136.63131.21135.754,282,362
6/23/2016135.84135.84134.09134.831,032,287
6/22/2016135.08135.32134.52134.60954,983
6/21/2016135.57135.88134.31134.591,282,735
6/20/2016135.85136.00134.52134.801,731,809
6/17/2016136.22136.39133.35134.661,935,976
6/16/2016135.59136.36135.10136.171,232,867
6/15/2016135.83136.48135.58135.981,438,521
6/14/2016135.23135.93134.59135.76970,844
6/13/2016136.29137.16134.89134.911,400,714
6/10/2016136.08137.34136.04136.661,506,055
6/9/2016136.91136.91135.58136.611,606,150
6/8/2016134.42136.30134.02136.222,585,495
6/7/2016133.97135.27133.92134.491,573,685
6/6/2016133.22134.41133.01133.792,874,035
6/3/2016132.14133.98131.76133.862,434,242
6/2/2016132.80132.98131.42132.163,434,096
6/1/2016129.01131.70129.00131.241,681,391
5/31/2016130.55130.72129.25129.671,680,599
5/27/2016130.10130.60130.01130.221,106,789
5/26/2016129.85130.27129.47130.031,707,154
5/25/2016130.35130.75129.31129.781,486,724
5/24/2016129.81130.40129.51130.051,077,994
5/23/2016129.50129.51128.69128.851,136,931
5/20/2016129.69129.70128.85129.343,002,687
5/19/2016129.88130.21128.40129.231,225,196
5/18/2016129.61131.25129.51130.521,445,076
5/17/2016131.33131.80129.25129.842,029,823
5/16/2016130.79131.82130.30131.331,420,058
5/13/2016131.15131.85130.13130.311,518,804
5/12/2016130.89132.43130.71131.911,404,177
5/11/2016131.82132.17130.00130.691,831,813
5/10/2016130.88132.07130.59131.961,411,741
5/9/2016129.30131.29128.86130.252,462,635
5/6/2016127.32129.08127.01129.061,520,944
5/5/2016127.17128.24126.58128.211,477,964
5/4/2016125.72126.80125.40126.722,809,003
5/3/2016125.26126.33124.98126.124,581,995
5/2/2016126.72127.88126.30127.142,226,959
4/29/2016127.32127.50125.32126.352,783,930
4/28/2016128.72129.39126.25127.514,363,012
4/27/2016128.50130.89127.56129.873,848,265
4/26/2016125.75128.22125.71128.212,413,493
4/25/2016126.00126.58125.26125.501,142,444
4/22/2016126.55127.07125.91126.401,139,451
4/21/2016126.22127.95126.13126.291,710,799
4/20/2016126.45126.90125.79125.981,117,854
4/19/2016126.70127.19125.97126.261,228,881
4/18/2016125.63126.77125.37126.35834,020
4/15/2016125.49125.80124.77125.681,378,564
4/14/2016125.99126.00124.86125.15899,685
4/13/2016126.79127.09124.75125.541,292,636
4/12/2016125.20126.20125.18126.04907,123
4/11/2016126.50126.83124.92124.951,404,421
4/8/2016127.40127.78126.02126.431,112,472
4/7/2016126.67127.10125.81126.571,960,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center