RAYTHEON Historical Stock Price

Below is the stock price history for Raytheon RTN. Data is recorded each day for the historical open, high, low, close and volume. The Raytheon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Raytheon Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 201.37 202.50 200.38 201.33 76,874
2018-07-19 201.22 201.84 200.26 201.44 65,458
2018-07-18 201.10 202.55 201.10 201.58 65,408
2018-07-17 199.65 200.46 198.84 200.33 52,463
2018-07-16 200.51 201.46 199.27 199.59 86,314
2018-07-13 197.40 199.74 197.40 199.68 114,018
2018-07-12 195.935 197.41 195.05 197.21 105,667
2018-07-11 195.18 195.18 193.44 194.18 106,880
2018-07-10 196.47 197.46 194.87 195.91 108,968
2018-07-09 195.17 197.66 195.17 197.29 91,808
2018-07-06 191.64 194.64 191.27 193.15 94,025
2018-07-05 195.94 195.94 193.00 193.76 87,311
2018-07-03 195.32 196.35 194.63 195.06 97,838
2018-07-02 192.13 194.37 191.85 194.34 64,735
2018-06-29 193.30 196.03 193.30 193.72 88,463
2018-06-28 192.90 193.94 190.77 192.80 113,105
2018-06-27 194.24 196.39 192.70 192.70 98,631
2018-06-26 193.51 195.01 193.38 193.98 152,517
2018-06-25 193.09 195.85 192.17 193.83 118,069
2018-06-22 194.55 194.92 192.91 193.77 88,713
2018-06-21 195.15 195.27 192.59 194.94 116,450
2018-06-20 196.83 198.08 195.33 196.38 125,183
2018-06-19 201.62 201.62 196.11 196.39 186,864
2018-06-18 200.14 202.79 200.14 202.56 80,273
2018-06-15 201.56 201.91 199.53 201.43 144,718
2018-06-14 205.78 206.58 201.91 202.78 120,187
2018-06-13 205.51 207.75 204.93 205.83 121,218
2018-06-12 211.31 211.31 205.02 206.94 188,132
2018-06-11 214.17 214.52 212.66 212.66 68,861
2018-06-08 213.10 214.55 212.36 214.27 68,545

» More Raytheon Stock Price History

To see other companies like Raytheon (RTN), view our stock market today for news, and other data.