$109.09 -0.75 (%) Raytheon Co - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RTN historical data

Date Open High Low Close Volume
7/31/2015110.12110.34108.80109.092,074,376
7/30/2015108.98110.74108.50109.843,016,202
7/29/2015104.88109.39104.64109.203,967,624
7/28/2015105.06106.62104.28104.892,075,222
7/27/2015103.56104.60103.11104.342,857,776
7/24/2015103.00104.08102.83103.902,921,791
7/23/2015100.00106.0698.27103.215,393,489
7/22/201597.9898.6896.8996.991,956,977
7/21/201599.3999.3997.6097.851,413,794
7/20/201599.89100.5299.3199.761,260,419
7/17/2015100.24100.5299.6799.891,273,819
7/16/2015100.02100.5799.62100.511,263,669
7/15/2015100.32100.4399.2899.441,775,126
7/14/2015100.21100.6299.64100.551,466,152
7/13/201599.55100.7299.33100.511,948,069
7/10/201599.4199.6097.9298.712,825,078
7/9/201598.7499.2498.6298.631,970,813
7/8/201597.3198.2497.0998.012,242,794
7/7/201596.6198.0996.3897.952,165,871
7/6/201595.4796.9495.3296.751,827,081
7/2/201596.5597.2395.5195.572,163,391
7/1/201595.8396.9595.8396.341,559,596
6/30/201596.7996.8195.4695.681,839,878
6/29/201596.5297.0795.8995.921,512,394
6/26/201598.4298.7497.5897.791,880,916
6/25/201599.7999.7998.2498.241,523,416
6/24/2015100.48100.4899.2699.311,298,577
6/23/2015100.70100.96100.07100.361,418,898
6/22/2015101.05101.37100.50100.651,214,017
6/19/2015100.91101.25100.49100.601,414,545
6/18/2015100.76101.75100.75101.242,134,868
6/17/2015100.18100.8899.79100.661,685,700
6/16/2015100.02100.2499.3799.792,592,302
6/15/2015100.90101.01100.02100.251,492,018
6/12/2015101.51102.01101.23101.671,083,994
6/11/2015101.09102.24100.74102.161,554,711
6/10/2015100.53102.00100.13100.961,708,508
6/9/2015101.14101.3599.8399.901,728,843
6/8/2015101.50101.88101.06101.072,284,635
6/5/201599.42102.0299.31101.502,619,392
6/4/2015101.39101.93100.11100.672,348,276
6/3/2015103.33103.48102.06102.202,384,728
6/2/2015102.95103.24102.00102.783,085,164
6/1/2015103.66104.40103.38103.511,830,195
5/29/2015104.72104.94103.09103.262,269,468
5/28/2015105.04105.62104.18104.441,786,505
5/27/2015105.99106.00104.60105.141,824,534
5/26/2015106.68106.70105.14105.521,669,074
5/22/2015107.12107.36106.19106.701,251,424
5/21/2015106.64107.78106.64107.511,197,871
5/20/2015107.17107.17106.41106.551,311,478
5/19/2015107.18107.32106.52106.771,244,760
5/18/2015107.17107.67106.94107.051,220,175
5/15/2015107.61108.19106.91107.021,184,501
5/14/2015107.32107.99107.09107.641,881,721
5/13/2015107.25107.50106.51106.771,054,380
5/12/2015106.54107.38105.89107.081,321,786
5/11/2015106.43107.37106.00106.75867,765
5/8/2015106.26107.40106.18106.791,492,285
5/7/2015104.42105.48104.24105.151,720,495
5/6/2015105.40105.54104.21104.611,522,742
5/5/2015106.40106.40104.36105.011,730,934
5/4/2015105.62107.14105.24106.401,867,985
5/1/2015104.18105.19104.03105.081,310,464
4/30/2015106.15106.47103.55104.001,883,370
4/29/2015108.08108.68106.60106.751,396,994
4/28/2015107.61108.38107.25108.351,892,939
4/27/2015108.56109.22107.77107.881,594,282
4/24/2015108.44109.06107.73108.351,444,508
4/23/2015109.46109.46107.65108.551,950,951
4/22/2015108.98109.83108.16109.651,377,887
4/21/2015108.34108.97108.00108.831,873,005
4/20/2015106.21107.87106.21107.491,895,007
4/17/2015108.36108.86107.31107.721,922,910
4/16/2015108.08109.41108.00108.931,311,831
4/15/2015108.95109.56108.14108.591,486,358
4/14/2015108.52109.23107.93108.451,235,529
4/13/2015109.35110.35108.63108.631,270,234
4/10/2015110.20110.48109.32109.96919,713
4/9/2015108.85110.22108.85110.01869,367
4/8/2015108.94110.09108.42108.981,434,008
4/7/2015109.21110.40108.71108.742,010,596
4/6/2015109.37109.71108.03109.151,397,297
4/2/2015108.07108.96107.30108.461,423,934
4/1/2015108.44108.61106.60107.591,651,218
3/31/2015110.52110.64109.25109.251,479,503
3/30/2015110.28111.44110.04110.991,020,811
3/27/2015108.80110.18108.30109.931,404,176
3/26/2015108.33109.20107.27108.751,369,817
3/25/2015111.66111.76108.64108.711,418,857
3/24/2015112.00112.49111.36111.49979,551
3/23/2015112.40113.16112.20112.351,727,770
3/20/2015111.64113.36111.50112.404,233,877
3/19/2015110.09111.11110.07110.741,206,882
3/18/2015108.74111.18108.07110.671,520,527
3/17/2015108.85109.63108.78109.091,306,003
3/16/2015107.09110.94107.08109.602,595,095
3/13/2015106.56107.30105.63106.521,711,700
3/12/2015105.35107.08105.35106.91999,866
3/11/2015105.07106.52104.91105.441,413,981
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!