Raytheon Company Historical Stock Prices

RTN 
$96.16
*  
0.45
0.47%
Get RTN Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  96.83  97  95.94  96.16 1,067,344
08/27/2014 96.71 97 95.94 96.16 1,067,724
08/26/2014 97.13 97.22 96.58 96.61 697,075
08/25/2014 97 97.21 96.72 97.07 624,268
08/22/2014 96.43 97.24 96.35 96.58 842,409
08/21/2014 96.74 97 96.42 96.58 975,764
08/20/2014 95.2 96.85 94.92 96.66 1,829,553
08/19/2014 94.64 95.22 94.45 95.06 1,495,928
08/18/2014 93.9 94.98 93.9 94.8 1,070,168
08/15/2014 93.72 93.9799 92.74 93.45 1,144,026
08/14/2014 93.53 93.88 93.245 93.41 1,206,702
08/13/2014 91.74 93.79 91.74 93.64 1,392,086
08/12/2014 91.58 92.25 91.18 91.38 1,092,787
08/11/2014 91.96 92.16 91.33 91.41 1,210,878
08/08/2014 89.73 91.66 89.61 91.61 1,450,059
08/07/2014 90.26 90.4 89.1701 89.43 1,537,741
08/06/2014 90.49 90.91 89.263 89.52 2,271,907
08/05/2014 91.21 92.79 90.97 91.57 1,473,885
08/04/2014 91.79 92 90.94 91.55 1,916,242
08/01/2014 90.87 92.24 90.8675 91.79 1,671,593
07/31/2014 92.02 92.15 90.76 90.77 1,928,013
07/30/2014 92.89 93.42 92.06 92.62 1,285,624
07/29/2014 93.06 93.39 92.49 92.49 1,607,261
07/28/2014 92.23 93.53 91.56 93.28 1,805,703
07/25/2014 93.27 93.54 91.97 92.07 1,978,613
07/24/2014 95 95.39 93.48 93.55 2,103,047
07/23/2014 96.4 96.54 95.34 95.37 1,674,694
07/22/2014 96 97.01 95.785 96.86 2,307,776
07/21/2014 94.86 95.98 94.85 95.82 1,023,261
07/18/2014 94.37 94.9599 94 94.85 1,168,666
07/17/2014 94.18 95.14 93.64 94.15 1,076,607
07/16/2014 95.02 95.1199 94.11 94.63 1,202,660
07/15/2014 94.06 95.26 93.97 94.56 1,583,165
07/14/2014 93.39 94.13 93.12 93.96 1,763,405
07/11/2014 92.13 93.3 91.91 92.96 1,515,483
07/10/2014 90.75 92.68 90.75 92.1 1,523,377
07/09/2014 91.74 91.87 91 91.86 1,547,707
07/08/2014 92.03 92.22 91.07 91.2 1,417,341
07/07/2014 93.29 93.39 92.1 92.29 1,235,853
07/03/2014 93.39 93.5 92.48 93.22 808,813
07/02/2014 93.1 93.56 92.22 92.47 1,136,548
07/01/2014 91.67 93.63 90.37 93.1 2,129,792
06/30/2014 93.82 93.84 92.1 92.25 1,625,525
06/27/2014 94.12 94.45 93.75 94.4 1,895,032
06/26/2014 94.56 94.56 93.64 94.08 1,161,477
06/25/2014 94.21 94.85 93.53 94.71 1,584,989
06/24/2014 95.53 96 94.19 94.23 1,129,152
06/23/2014 97.04 97.04 95.45 95.83 887,504
06/20/2014 96.27 97.23 96.25 96.77 1,911,103
06/19/2014 95.64 96.25 95.49 95.85 1,330,465
06/18/2014 95.99 96.32 94.92 95.74 1,051,551
06/17/2014 96.86 97.161 95.82 95.83 1,567,708
06/16/2014 96.46 97.39 96.17 97.1 1,023,266
06/13/2014 95.7 96.77 95.45 96.59 1,107,203
06/12/2014 96.55 96.83 95.16 95.5 1,351,041
06/11/2014 97.5 97.87 96.38 96.48 1,680,746
06/10/2014 100.31 100.31 97.4425 97.57 1,616,106
06/09/2014 98.43 98.905 98 98.5 1,681,268
06/06/2014 97.91 98.94 97.9 98.78 1,201,731
06/05/2014 98.18 98.67 97.8 98.56 1,425,214
06/04/2014 97.86 97.98 97.28 97.93 998,701
06/03/2014 97.35 98.41 97.28 97.89 1,718,547
06/02/2014 97.09 98.26 96.5 98.06 962,129
05/30/2014 96.68 97.8 96.68 97.57 1,524,586
05/29/2014 96.82 97.21 96.33 96.97 1,085,295
05/28/2014 97.08 97.99 96.56 96.61 1,148,984
05/27/2014 97.2 97.31 96.38 96.82 1,359,118
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?