RTN Historical Prices | Raytheon Company Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Raytheon Co. (RTN)

-NYSE

66.89 1.25(1.90%) May 17, 4:01PM EDT|After Hours : 67.00 0.11 (0.16%) May 17, 7:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	65.80	66.98	65.77	66.89	3,177,900	66.89
May 16, 2013	65.73	66.15	65.41	65.64	1,555,100	65.64
May 15, 2013	64.42	65.77	64.28	65.77	1,292,800	65.77
May 14, 2013	63.97	64.67	63.94	64.64	1,123,900	64.64
May 13, 2013	64.23	66.00	63.60	63.93	1,004,400	63.93
May 10, 2013	63.61	64.27	63.44	64.27	1,475,500	64.27
May 9, 2013	63.26	63.79	63.00	63.46	1,335,100	63.46
May 8, 2013	63.36	63.44	62.89	63.16	2,309,300	63.16
May 7, 2013	63.13	63.63	62.99	63.46	1,233,000	63.46
May 6, 2013	63.17	63.39	62.81	62.98	1,128,000	62.98
May 3, 2013	63.02	63.21	62.59	63.04	1,579,000	63.04
May 2, 2013	61.66	62.76	61.47	62.50	1,852,700	62.50
May 1, 2013	61.25	62.33	61.24	61.66	2,142,000	61.66
Apr 30, 2013	60.74	61.68	60.72	61.38	2,196,300	61.38
Apr 29, 2013	60.22	60.92	59.77	60.72	1,902,300	60.72
Apr 26, 2013	59.59	60.39	59.39	60.20	2,048,100	60.20
Apr 25, 2013	58.48	59.71	58.10	59.30	2,819,400	59.30
Apr 24, 2013	57.68	58.41	57.47	58.13	1,482,400	58.13
Apr 23, 2013	57.31	57.49	56.53	57.39	1,578,300	57.39
Apr 22, 2013	57.25	57.33	56.61	56.94	1,262,500	56.94
Apr 19, 2013	56.52	57.31	56.47	57.15	1,700,100	57.15
Apr 18, 2013	56.66	56.81	55.85	56.22	1,609,800	56.22
Apr 17, 2013	57.16	57.24	56.42	56.68	1,352,500	56.68
Apr 16, 2013	57.78	58.13	57.12	57.39	1,634,700	57.39
Apr 15, 2013	58.12	58.24	57.29	57.44	1,672,900	57.44
Apr 12, 2013	58.15	58.43	57.95	58.34	1,134,300	58.34
Apr 11, 2013	58.39	58.53	58.26	58.41	1,512,800	58.41
Apr 10, 2013	58.11	58.55	58.07	58.22	1,550,900	58.22
Apr 9, 2013	58.40	58.46	57.84	57.96	1,183,400	57.96
Apr 8, 2013	58.10	58.25	57.63	58.25	1,403,800	58.25
Apr 5, 2013	58.11	58.33	57.78	58.18	2,493,100	58.18
Apr 4, 2013	58.17	58.73	58.13	58.54	1,813,200	58.54
Apr 3, 2013	57.71	58.75	57.71	58.02	2,054,200	58.02
Apr 2, 2013	58.09	58.13	57.32	57.54	1,470,700	57.54
Apr 1, 2013	58.32	58.44	57.72	57.89	1,733,200	57.89
Apr 1, 2013	0.55 Dividend
Mar 28, 2013	58.56	58.85	58.40	58.79	2,139,500	58.24
Mar 27, 2013	57.68	58.52	57.42	58.41	1,852,100	57.86
Mar 26, 2013	57.22	57.89	57.17	57.81	1,811,600	57.27
Mar 25, 2013	57.31	57.55	56.55	56.76	5,587,600	56.23
Mar 22, 2013	57.00	57.25	56.90	57.04	5,064,300	56.51
Mar 21, 2013	56.97	57.25	56.64	56.86	1,630,100	56.33
Mar 20, 2013	57.30	58.00	56.93	57.00	1,534,900	56.47
Mar 19, 2013	57.18	57.40	56.73	57.10	1,508,800	56.57
Mar 18, 2013	57.18	57.54	56.82	57.03	3,186,500	56.50
Mar 15, 2013	57.13	57.93	57.10	57.93	4,110,800	57.39
Mar 14, 2013	57.29	57.47	57.15	57.32	1,643,300	56.78
Mar 13, 2013	56.17	57.33	56.03	57.18	1,833,000	56.65
Mar 12, 2013	55.98	56.18	55.82	56.13	1,438,700	55.60
Mar 11, 2013	55.88	56.05	55.72	55.98	1,177,600	55.46
Mar 8, 2013	55.85	56.36	55.56	56.03	1,618,500	55.51
Mar 7, 2013	55.38	55.76	55.20	55.64	1,930,600	55.12
Mar 6, 2013	55.11	55.38	54.50	55.36	2,496,100	54.84
Mar 5, 2013	54.54	55.00	54.30	54.85	2,126,600	54.34
Mar 4, 2013	54.47	54.47	53.76	54.24	1,808,700	53.73
Mar 1, 2013	54.30	54.73	53.93	54.67	2,290,000	54.16
Feb 28, 2013	55.01	55.36	54.54	54.57	2,610,500	54.06
Feb 27, 2013	54.09	55.23	54.09	55.06	2,532,000	54.54
Feb 26, 2013	54.18	54.44	54.03	54.21	2,161,400	53.70
Feb 25, 2013	54.63	54.87	54.03	54.03	2,123,400	53.52
Feb 22, 2013	54.05	54.61	54.00	54.44	1,525,000	53.93
Feb 21, 2013	53.89	54.13	53.66	53.94	1,895,900	53.44
Feb 20, 2013	54.24	54.64	54.05	54.05	1,546,000	53.54
Feb 19, 2013	54.03	54.29	54.00	54.29	2,389,000	53.78
Feb 15, 2013	53.52	54.12	53.45	53.98	2,396,100	53.48
Feb 14, 2013	53.81	54.18	53.54	53.76	1,691,400	53.26
Feb 13, 2013	54.45	54.49	53.80	53.97	1,426,400	53.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RTN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Raytheon Co. (RTN)