$135.38 -0.22 (%) Raytheon Co - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
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
4/6/2016126.23127.25125.70127.102,466,572
4/5/2016123.80126.44123.58126.032,655,671
4/4/2016123.08125.96123.00124.223,850,378
4/1/2016121.10123.43121.01123.231,890,413
3/31/2016123.81123.97122.10122.631,682,007
3/30/2016123.17123.93122.88123.761,410,864
3/29/2016121.85122.64120.24122.452,681,160
3/28/2016122.95123.79121.75122.391,847,759
3/24/2016123.46124.33122.80122.951,248,636
3/23/2016123.08124.58123.00123.861,282,729
3/22/2016123.26124.34123.00123.771,274,449
3/21/2016123.63124.03123.02123.561,362,043
3/18/2016122.66124.57121.82124.462,775,424
3/17/2016123.38123.91121.55122.592,150,511
3/16/2016122.70124.08121.73123.381,050,985
3/15/2016121.24123.35120.51122.721,385,939
3/14/2016122.41122.81121.75121.801,883,714
3/11/2016122.86124.77122.22122.712,020,298
3/10/2016122.52123.11121.53121.851,883,810
3/9/2016123.62123.78122.41122.521,833,586
3/8/2016121.88123.56121.62122.551,901,332
3/7/2016124.66125.34122.33122.501,915,190
3/4/2016124.84125.92124.51125.061,250,281
3/3/2016124.58125.46124.07124.911,450,235
3/2/2016124.72125.80124.36125.131,611,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center