Raytheon Company Historical Stock Prices

RTN 
$105.14
*  
0.38
0.36%
Get RTN Alerts
*Delayed - data as of May 27, 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 26-FEB-2015 TO 26-MAY-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  105.82  106  104.60  105.14 1,823,315
05/26/2015 106.68 106.7 105.14 105.52 1,669,074
05/22/2015 107.12 107.36 106.19 106.7 1,251,424
05/21/2015 106.64 107.78 106.64 107.51 1,197,871
05/20/2015 107.17 107.17 106.41 106.55 1,311,478
05/19/2015 107.18 107.32 106.52 106.77 1,244,760
05/18/2015 107.17 107.67 106.94 107.05 1,220,162
05/15/2015 107.61 108.19 106.91 107.02 1,184,501
05/14/2015 107.32 107.99 107.09 107.64 1,881,709
05/13/2015 107.25 107.5 106.51 106.77 1,054,310
05/12/2015 106.54 107.38 105.89 107.08 1,321,786
05/11/2015 106.43 107.37 105.9995 106.75 867,765
05/08/2015 106.26 107.4 106.18 106.79 1,492,285
05/07/2015 104.42 105.48 104.24 105.15 1,720,465
05/06/2015 105.4 105.54 104.21 104.61 1,522,726
05/05/2015 106.4 106.4 104.36 105.01 1,730,934
05/04/2015 105.62 107.14 105.24 106.4 1,867,985
05/01/2015 104.18 105.19 104.03 105.08 1,310,013
04/30/2015 106.15 106.47 103.55 104 1,883,370
04/29/2015 108.08 108.68 106.6 106.75 1,396,994
04/28/2015 107.61 108.38 107.25 108.35 1,892,939
04/27/2015 108.56 109.22 107.77 107.88 1,591,326
04/24/2015 108.44 109.06 107.73 108.35 1,444,508
04/23/2015 109.46 109.46 107.65 108.55 1,950,441
04/22/2015 108.98 109.83 108.155 109.65 1,375,395
04/21/2015 108.34 108.97 108 108.83 1,873,005
04/20/2015 106.21 107.87 106.21 107.49 1,895,007
04/17/2015 108.36 108.86 107.31 107.72 1,922,910
04/16/2015 108.08 109.41 108 108.93 1,311,831
04/15/2015 108.95 109.555 108.14 108.59 1,486,358
04/14/2015 108.52 109.23 107.925 108.45 1,235,529
04/13/2015 109.35 110.35 108.63 108.63 1,270,234
04/10/2015 110.2 110.48 109.3185 109.96 919,713
04/09/2015 108.85 110.22 108.85 110.01 869,321
04/08/2015 108.94 110.09 108.42 108.98 1,434,008
04/07/2015 109.21 110.4 108.71 108.74 2,010,596
04/06/2015 109.37 109.71 108.03 109.15 1,397,297
04/02/2015 108.07 108.9583 107.3 108.46 1,423,934
04/01/2015 108.44 108.61 106.6 107.59 1,651,218
03/31/2015 110.52 110.64 109.25 109.25 1,479,503
03/30/2015 110.28 111.44 110.04 110.99 1,020,809
03/27/2015 108.8 110.18 108.3 109.93 1,402,976
03/26/2015 108.33 109.2 107.27 108.75 1,369,817
03/25/2015 111.66 111.7566 108.64 108.71 1,418,807
03/24/2015 112 112.49 111.36 111.49 977,751
03/23/2015 112.4 113.16 112.2 112.35 1,727,770
03/20/2015 111.64 113.36 111.5 112.4 4,233,187
03/19/2015 110.09 111.11 110.07 110.74 1,205,232
03/18/2015 108.74 111.18 108.072 110.67 1,520,515
03/17/2015 108.85 109.63 108.78 109.09 1,306,003
03/16/2015 107.09 110.94 107.08 109.6 2,595,095
03/13/2015 106.56 107.2999 105.63 106.52 1,711,700
03/12/2015 105.35 107.08 105.35 106.91 999,866
03/11/2015 105.07 106.52 104.91 105.44 1,413,981
03/10/2015 106.28 106.7 104.94 104.94 1,602,821
03/09/2015 105.18 107.48 105.1 106.88 1,779,681
03/06/2015 106.4 106.4 105.09 105.22 1,745,168
03/05/2015 107 107.31 106.36 106.97 1,485,477
03/04/2015 108.07 108.36 106.54 106.77 2,044,858
03/03/2015 109.6 109.7 107.771 108.19 2,507,549
03/02/2015 108.77 110.83 108.53 110.45 1,412,797
02/27/2015 108.8 109.88 108.7 108.77 2,789,785
02/26/2015 109.16 109.6599 108.38 108.6 1,400,832
*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?