Raytheon Company Common Stock Historical Stock Prices

RTN 
$126.29
*  
1.22
0.96%
Get RTN Alerts
*Delayed - data as of Apr. 29, 2016 11:42 ET  -  Find a broker to begin trading RTN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    RTN Real Time
 
 
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-JAN-2016 TO 28-APR-2016

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.
11:42 127.22 127.498 125.35 126.29 745,075
04/28/2016 128.72 129.385 126.25 127.51 4,362,312
04/27/2016 128.5 130.89 127.56 129.87 3,848,265
04/26/2016 125.75 128.22 125.71 128.21 2,413,493
04/25/2016 126 126.58 125.2611 125.5 1,142,444
04/22/2016 126.55 127.068 125.91 126.4 1,139,451
04/21/2016 126.22 127.95 126.13 126.29 1,710,799
04/20/2016 126.45 126.9 125.79 125.98 1,117,753
04/19/2016 126.7 127.19 125.9678 126.26 1,228,881
04/18/2016 125.63 126.77 125.37 126.35 834,020
04/15/2016 125.49 125.8 124.77 125.68 1,378,564
04/14/2016 125.99 126 124.86 125.15 890,085
04/13/2016 126.79 127.09 124.75 125.54 1,292,576
04/12/2016 125.2 126.2 125.18 126.04 907,103
04/11/2016 126.5 126.83 124.92 124.95 1,404,421
04/08/2016 127.4 127.78 126.02 126.43 1,112,472
04/07/2016 126.67 127.1 125.81 126.57 1,959,154
04/06/2016 126.23 127.25 125.7 127.1 2,466,552
04/05/2016 123.8 126.44 123.58 126.03 2,655,671
04/04/2016 123.08 125.96 123 124.22 3,850,348
04/01/2016 121.1 123.43 121.01 123.23 1,890,112
03/31/2016 123.81 123.97 122.1 122.63 1,681,222
03/30/2016 123.17 123.93 122.8801 123.76 1,410,864
03/29/2016 121.85 122.64 120.24 122.45 2,681,160
03/28/2016 122.95 123.79 121.75 122.39 1,847,759
03/24/2016 123.46 124.33 122.8 122.95 1,248,636
03/23/2016 123.08 124.58 123 123.86 1,282,522
03/22/2016 123.26 124.34 123 123.77 1,274,449
03/21/2016 123.63 124.03 123.02 123.56 1,362,043
03/18/2016 122.66 124.57 121.82 124.46 2,767,611
03/17/2016 123.38 123.91 121.55 122.59 2,147,949
03/16/2016 122.7 124.08 121.73 123.38 1,050,985
03/15/2016 121.24 123.35 120.51 122.72 1,385,939
03/14/2016 122.41 122.814 121.75 121.8 1,883,714
03/11/2016 122.86 124.765 122.22 122.71 2,020,298
03/10/2016 122.52 123.114 121.53 121.85 1,883,810
03/09/2016 123.62 123.7792 122.41 122.52 1,833,586
03/08/2016 121.88 123.56 121.62 122.55 1,901,232
03/07/2016 124.66 125.34 122.33 122.5 1,915,156
03/04/2016 124.84 125.92 124.51 125.06 1,250,061
03/03/2016 124.58 125.46 124.07 124.91 1,450,125
03/02/2016 124.72 125.8 124.355 125.13 1,611,347
03/01/2016 124.98 125.45 124.24 124.75 1,689,587
02/29/2016 124.27 125.2 123.85 123.85 1,247,028
02/26/2016 125.08 125.63 124.37 124.48 1,571,373
02/25/2016 123.84 125.025 123.56 125.02 1,325,611
02/24/2016 124.81 125.46 122.93 123.7 1,482,050
02/23/2016 124.48 126.35 124.175 125.22 1,480,910
02/22/2016 124.05 125.67 123.65 124.51 1,718,831
02/19/2016 121.53 123.66 121.02 123.57 1,695,600
02/18/2016 119.83 122.81 119.38 121.58 1,997,916
02/17/2016 121.5 122.115 120.86 121.68 2,238,835
02/16/2016 121.34 121.77 119.45 120.81 2,806,716
02/12/2016 122.73 123.3186 119.5 120.24 2,928,062
02/11/2016 124.17 125.26 120.03 122.18 3,912,731
02/10/2016 126.37 128.29 126.025 126.57 1,744,434
02/09/2016 124.98 127.35 124.8001 126.39 2,130,065
02/08/2016 125.9 126.81 124.83 125.85 2,617,421
02/05/2016 126.43 126.93 124.51 126.65 2,973,982
02/04/2016 127.54 128.25 125.535 126.42 2,505,001
02/03/2016 126.05 128.145 125.22 128.08 3,411,794
02/02/2016 124.57 125.67 122.92 125.44 5,531,233
02/01/2016 127.05 127.67 123.37 125.55 3,448,007
01/29/2016 122.47 128.24 122.47 128.24 5,388,060
01/28/2016 119.35 123.27 118.5 122.18 2,680,455
*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?