Raytheon Company Historical Stock Prices

RTN 
$104.25
*  
0.86
0.82%
Get RTN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RTN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  104.76  105.14  103.63  104.25 1,226,020
08/28/2015 104.81 105.14 103.63 104.25 1,232,529
08/27/2015 103.98 105.76 103.6 105.11 1,929,523
08/26/2015 102.84 103.69 100.54 103.62 1,729,175
08/25/2015 104.55 104.55 100.45 100.65 2,484,377
08/24/2015 98.72 104.48 96.68 102 3,687,690
08/21/2015 107.01 107.2 104.8 104.99 2,522,615
08/20/2015 108.9 109.16 107.59 107.64 1,363,112
08/19/2015 109.78 110.37 109.05 109.6 1,052,529
08/18/2015 109.49 110.63 109.34 110.33 1,160,396
08/17/2015 109.38 110.15 108.41 109.81 1,659,699
08/14/2015 109.15 110.36 109.12 109.82 1,100,572
08/13/2015 108.4 109.62 108.25 109.15 858,334
08/12/2015 107.85 108.88 107.19 108.67 1,401,537
08/11/2015 108.67 109.28 108.09 108.48 1,123,914
08/10/2015 109.66 110.76 109.24 109.43 1,427,331
08/07/2015 108.82 109.2 107.76 108.82 1,252,535
08/06/2015 109.8 110 108.88 109.4 1,509,911
08/05/2015 109.21 110.64 108.91 110.02 1,664,862
08/04/2015 108.68 109.55 108.36 108.84 1,127,162
08/03/2015 108.97 109.2 107.9 108.9 1,695,716
07/31/2015 110.12 110.34 108.7959 109.09 2,074,376
07/30/2015 108.98 110.74 108.5 109.84 3,016,202
07/29/2015 104.88 109.39 104.64 109.2 3,967,624
07/28/2015 105.06 106.62 104.28 104.89 2,075,222
07/27/2015 103.56 104.6 103.11 104.34 2,855,407
07/24/2015 103 104.08 102.83 103.9 2,921,791
07/23/2015 100 106.06 98.27 103.21 5,393,269
07/22/2015 97.98 98.68 96.89 96.99 1,950,098
07/21/2015 99.39 99.39 97.6 97.85 1,401,205
07/20/2015 99.89 100.52 99.305 99.76 1,260,419
07/17/2015 100.24 100.52 99.67 99.89 1,270,753
07/16/2015 100.02 100.57 99.62 100.51 1,257,871
07/15/2015 100.32 100.43 99.28 99.44 1,775,126
07/14/2015 100.21 100.62 99.64 100.55 1,466,152
07/13/2015 99.55 100.72 99.33 100.51 1,947,729
07/10/2015 99.41 99.596 97.92 98.71 2,825,078
07/09/2015 98.74 99.24 98.622 98.63 1,970,813
07/08/2015 97.31 98.24 97.09 98.01 2,242,644
07/07/2015 96.61 98.09 96.38 97.95 2,159,867
07/06/2015 95.47 96.94 95.32 96.75 1,827,081
07/02/2015 96.55 97.23 95.51 95.57 2,163,391
07/01/2015 95.83 96.95 95.83 96.34 1,559,476
06/30/2015 96.79 96.81 95.4617 95.68 1,839,878
06/29/2015 96.52 97.07 95.89 95.92 1,512,394
06/26/2015 98.42 98.74 97.578 97.79 1,880,876
06/25/2015 99.79 99.79 98.24 98.24 1,523,366
06/24/2015 100.48 100.48 99.26 99.31 1,298,463
06/23/2015 100.7 100.964 100.07 100.36 1,418,888
06/22/2015 101.05 101.37 100.5 100.65 1,214,017
06/19/2015 100.91 101.25 100.49 100.6 1,414,545
06/18/2015 100.76 101.75 100.75 101.24 2,134,868
06/17/2015 100.18 100.88 99.79 100.66 1,685,700
06/16/2015 100.02 100.24 99.37 99.79 2,592,302
06/15/2015 100.9 101.01 100.02 100.25 1,492,002
06/12/2015 101.51 102.01 101.23 101.67 1,083,994
06/11/2015 101.09 102.24 100.74 102.16 1,554,711
06/10/2015 100.53 102 100.13 100.96 1,708,508
06/09/2015 101.14 101.35 99.83 99.9 1,726,543
06/08/2015 101.5 101.88 101.06 101.07 2,284,635
06/05/2015 99.42 102.02 99.31 101.5 2,619,392
06/04/2015 101.39 101.93 100.11 100.67 2,348,251
06/03/2015 103.33 103.48 102.06 102.2 2,384,728
06/02/2015 102.95 103.24 102 102.78 3,085,064
06/01/2015 103.66 104.4 103.38 103.51 1,830,195
05/29/2015 104.72 104.94 103.09 103.26 2,264,416
05/28/2015 105.04 105.62 104.18 104.44 1,786,505
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?