RTN Historical Prices | Raytheon Company Common Stock Stock

STI

1.77%

Raytheon Co. (RTN)

-NYSE

66.50 0.26(0.39%) 21:37 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	66.68	67.44	66.11	66.24	1,654,000	66.24
21 May 2013	66.85	67.29	66.46	66.76	1,421,000	66.76
20 May 2013	66.78	67.14	66.66	66.78	1,234,000	66.78
17 May 2013	65.80	66.98	65.77	66.89	3,177,900	66.89
16 May 2013	65.73	66.15	65.41	65.64	1,555,100	65.64
15 May 2013	64.42	65.77	64.28	65.77	1,292,800	65.77
14 May 2013	63.97	64.67	63.94	64.64	1,123,900	64.64
13 May 2013	64.23	66.00	63.60	63.93	1,004,400	63.93
10 May 2013	63.61	64.27	63.44	64.27	1,475,500	64.27
9 May 2013	63.26	63.79	63.00	63.46	1,335,100	63.46
8 May 2013	63.36	63.44	62.89	63.16	2,309,300	63.16
7 May 2013	63.13	63.63	62.99	63.46	1,233,000	63.46
6 May 2013	63.17	63.39	62.81	62.98	1,128,000	62.98
3 May 2013	63.02	63.21	62.59	63.04	1,579,000	63.04
2 May 2013	61.66	62.76	61.47	62.50	1,852,700	62.50
1 May 2013	61.25	62.33	61.24	61.66	2,142,000	61.66
30 Apr 2013	60.74	61.68	60.72	61.38	2,196,300	61.38
29 Apr 2013	60.22	60.92	59.77	60.72	1,902,300	60.72
26 Apr 2013	59.59	60.39	59.39	60.20	2,048,100	60.20
25 Apr 2013	58.48	59.71	58.10	59.30	2,819,400	59.30
24 Apr 2013	57.68	58.41	57.47	58.13	1,482,400	58.13
23 Apr 2013	57.31	57.49	56.53	57.39	1,578,300	57.39
22 Apr 2013	57.25	57.33	56.61	56.94	1,262,500	56.94
19 Apr 2013	56.52	57.31	56.47	57.15	1,700,100	57.15
18 Apr 2013	56.66	56.81	55.85	56.22	1,609,800	56.22
17 Apr 2013	57.16	57.24	56.42	56.68	1,352,500	56.68
16 Apr 2013	57.78	58.13	57.12	57.39	1,634,700	57.39
15 Apr 2013	58.12	58.24	57.29	57.44	1,672,900	57.44
12 Apr 2013	58.15	58.43	57.95	58.34	1,134,300	58.34
11 Apr 2013	58.39	58.53	58.26	58.41	1,512,800	58.41
10 Apr 2013	58.11	58.55	58.07	58.22	1,550,900	58.22
9 Apr 2013	58.40	58.46	57.84	57.96	1,183,400	57.96
8 Apr 2013	58.10	58.25	57.63	58.25	1,403,800	58.25
5 Apr 2013	58.11	58.33	57.78	58.18	2,493,100	58.18
4 Apr 2013	58.17	58.73	58.13	58.54	1,813,200	58.54
3 Apr 2013	57.71	58.75	57.71	58.02	2,054,200	58.02
2 Apr 2013	58.09	58.13	57.32	57.54	1,470,700	57.54
1 Apr 2013	58.32	58.44	57.72	57.89	1,733,200	57.89
Apr 1, 2013	0.55 Dividend
28 Mar 2013	58.56	58.85	58.40	58.79	2,139,500	58.24
27 Mar 2013	57.68	58.52	57.42	58.41	1,852,100	57.86
26 Mar 2013	57.22	57.89	57.17	57.81	1,811,600	57.27
25 Mar 2013	57.31	57.55	56.55	56.76	5,587,600	56.23
22 Mar 2013	57.00	57.25	56.90	57.04	5,064,300	56.51
21 Mar 2013	56.97	57.25	56.64	56.86	1,630,100	56.33
20 Mar 2013	57.30	58.00	56.93	57.00	1,534,900	56.47
19 Mar 2013	57.18	57.40	56.73	57.10	1,508,800	56.57
18 Mar 2013	57.18	57.54	56.82	57.03	3,186,500	56.50
15 Mar 2013	57.13	57.93	57.10	57.93	4,110,800	57.39
14 Mar 2013	57.29	57.47	57.15	57.32	1,643,300	56.78
13 Mar 2013	56.17	57.33	56.03	57.18	1,833,000	56.65
12 Mar 2013	55.98	56.18	55.82	56.13	1,438,700	55.60
11 Mar 2013	55.88	56.05	55.72	55.98	1,177,600	55.46
8 Mar 2013	55.85	56.36	55.56	56.03	1,618,500	55.51
7 Mar 2013	55.38	55.76	55.20	55.64	1,930,600	55.12
6 Mar 2013	55.11	55.38	54.50	55.36	2,496,100	54.84
5 Mar 2013	54.54	55.00	54.30	54.85	2,126,600	54.34
4 Mar 2013	54.47	54.47	53.76	54.24	1,808,700	53.73
1 Mar 2013	54.30	54.73	53.93	54.67	2,290,000	54.16
28 Feb 2013	55.01	55.36	54.54	54.57	2,610,500	54.06
27 Feb 2013	54.09	55.23	54.09	55.06	2,532,000	54.54
26 Feb 2013	54.18	54.44	54.03	54.21	2,161,400	53.70
25 Feb 2013	54.63	54.87	54.03	54.03	2,123,400	53.52
22 Feb 2013	54.05	54.61	54.00	54.44	1,525,000	53.93
21 Feb 2013	53.89	54.13	53.66	53.94	1,895,900	53.44
20 Feb 2013	54.24	54.64	54.05	54.05	1,546,000	53.54
19 Feb 2013	54.03	54.29	54.00	54.29	2,389,000	53.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On RTN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Raytheon Co. (RTN)