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
2018-10-18 191.49 192.57 189.90 191.41 91,767
2018-10-17 194.53 194.87 193.13 193.36 58,819
2018-10-16 194.61 195.77 194.28 195.77 55,031
2018-10-15 193.02 193.66 191.99 192.62 73,545
2018-10-12 193.14 193.47 189.49 192.29 89,707
2018-10-11 196.44 197.02 191.29 192.14 90,532
2018-10-10 200.20 200.25 197.87 197.87 87,250
2018-10-09 205.70 205.99 204.66 204.70 77,873
2018-10-08 206.94 207.25 205.85 207.06 59,349
2018-10-05 207.90 207.90 205.55 207.03 63,355
2018-10-04 206.48 208.28 206.48 208.28 60,243
2018-10-03 208.88 208.88 206.91 207.05 48,662
2018-10-02 206.48 208.32 206.35 208.07 59,830
2018-10-01 206.42 207.22 206.16 207.15 49,990
2018-09-28 205.72 206.73 205.47 206.73 45,434
2018-09-27 205.54 206.76 205.50 206.20 75,689
2018-09-26 205.70 206.43 205.17 205.17 63,852
2018-09-25 203.90 205.44 203.90 205.05 73,328
2018-09-24 202.29 202.65 201.30 202.42 44,683
2018-09-21 203.38 203.81 202.84 203.63 69,346
2018-09-20 201.58 202.99 198.37 200.66 134,336
2018-09-19 207.98 208.23 204.14 205.25 81,242
2018-09-18 205.95 208.21 205.35 207.94 82,091
2018-09-17 203.02 205.64 203.02 204.82 66,733
2018-09-14 201.01 203.88 200.91 203.34 73,205
2018-09-13 199.36 201.09 199.36 200.72 35,669
2018-09-12 197.16 198.53 197.11 198.52 82,739
2018-09-11 198.25 199.35 197.37 197.37 77,134
2018-09-10 201.44 201.44 199.25 199.27 54,304
2018-09-07 201.79 202.68 199.78 200.48 61,413

» More Raytheon Stock Price History

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