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
2017-12-08 186.33 188.03 186.14 188.03 28,258
2017-12-07 185.46 186.84 185.46 186.12 31,535
2017-12-06 184.37 187.00 184.37 185.23 81,270
2017-12-05 185.30 185.82 183.88 184.02 64,130
2017-12-04 188.66 189.09 185.76 185.76 79,344
2017-12-01 190.72 190.72 184.94 187.08 129,610
2017-11-30 189.13 191.23 188.96 191.23 78,713
2017-11-29 189.34 190.24 188.34 188.73 117,420
2017-11-28 187.38 188.97 187.23 188.92 49,994
2017-11-27 186.05 187.10 185.57 187.01 55,501
2017-11-24 186.25 186.26 185.62 186.12 26,463
2017-11-22 185.93 186.01 184.89 185.54 27,163
2017-11-21 184.07 186.96 184.06 186.78 102,625
2017-11-20 182.90 185.09 182.90 183.70 64,218
2017-11-17 183.41 183.99 183.09 183.09 50,031
2017-11-16 183.30 184.46 183.30 184.21 43,310
2017-11-15 183.93 184.30 182.89 183.03 106,031
2017-11-14 183.92 185.54 183.92 184.11 88,514
2017-11-13 184.31 184.77 184.08 184.42 55,716
2017-11-10 184.36 185.54 184.36 184.75 46,188
2017-11-09 187.45 187.45 184.17 185.02 105,634
2017-11-08 187.48 188.52 187.00 187.76 82,458
2017-11-07 185.30 187.52 185.30 186.675 60,985
2017-11-06 183.79 185.61 183.24 184.53 69,019
2017-11-03 185.76 186.65 184.70 184.70 86,982
2017-11-02 181.64 184.26 181.64 184.14 142,234
2017-11-01 180.71 181.43 180.27 180.40 139,326
2017-10-31 180.81 181.09 180.23 180.32 74,941
2017-10-30 181.06 181.22 179.37 179.65 142,949
2017-10-27 181.96 183.50 180.17 180.26 136,474

» More Raytheon Stock Price History

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