Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 37.40 37.50 36.93 37.40 1,061,500 +0.38(+1.03%)
Jan 28, 2005 37.40 37.56 36.56 37.02 1,173,600 -0.21(-0.56%)
Jan 27, 2005 37.07 37.81 36.91 37.23 1,409,200 +0.23(+0.62%)
Jan 26, 2005 36.85 37.15 36.23 37.00 1,823,300 +0.50(+1.37%)
Jan 25, 2005 36.75 36.89 36.48 36.50 983,500 +0.00(+0.00%)
Jan 24, 2005 36.88 37.00 36.46 36.50 1,151,000 -0.26(-0.71%)
Jan 21, 2005 36.91 37.29 36.75 36.76 1,086,500 -0.14(-0.38%)
Jan 20, 2005 36.94 37.30 36.83 36.90 921,400 -0.27(-0.73%)
Jan 19, 2005 37.17 37.36 36.91 37.17 1,169,700 +0.18(+0.49%)
Jan 18, 2005 36.46 37.09 36.38 36.99 1,997,300 +0.23(+0.63%)
Jan 14, 2005 36.76 37.00 36.66 36.76 1,137,700 -0.04(-0.11%)
Jan 13, 2005 37.12 37.38 36.73 36.80 1,244,300 -0.45(-1.21%)
Jan 12, 2005 36.63 37.25 36.53 37.25 1,389,100 +0.71(+1.94%)
Jan 11, 2005 36.89 36.97 36.40 36.54 1,576,500 -0.35(-0.95%)
Jan 10, 2005 36.50 37.02 36.30 36.89 1,828,300 +0.48(+1.32%)
Jan 07, 2005 36.63 36.78 36.41 36.41 1,930,600 -0.11(-0.30%)
Jan 06, 2005 37.01 37.10 36.47 36.52 2,921,400 -0.36(-0.98%)
Jan 05, 2005 36.58 37.17 36.47 36.88 3,404,900 +0.30(+0.82%)
Jan 04, 2005 38.05 38.05 36.47 36.58 3,050,500 -1.47(-3.86%)
Jan 03, 2005 38.70 38.75 37.88 38.05 2,168,100 -0.78(-2.01%)
Dec 31, 2004 38.80 39.11 38.53 38.83 1,008,600 +0.06(+0.15%)
Dec 30, 2004 39.06 39.37 38.63 38.77 2,151,800 -0.29(-0.74%)
Dec 29, 2004 39.50 39.51 38.87 39.06 1,553,800 -0.50(-1.26%)
Dec 28, 2004 39.37 39.75 39.32 39.56 894,500 +0.31(+0.79%)
Dec 27, 2004 39.12 39.40 39.02 39.25 1,214,800 +0.35(+0.90%)
Dec 23, 2004 38.91 39.25 38.88 38.90 1,168,100 -0.14(-0.36%)
Dec 22, 2004 38.62 39.25 38.61 39.04 1,619,100 +0.16(+0.41%)
Dec 21, 2004 38.75 38.97 38.16 38.88 1,953,700 +0.25(+0.65%)
Dec 20, 2004 39.09 39.30 38.44 38.63 2,512,800 -0.46(-1.18%)
Dec 17, 2004 38.67 39.55 38.65 39.09 1,789,400 +0.09(+0.23%)
Dec 16, 2004 38.98 39.26 38.73 39.00 1,620,000 -0.08(-0.20%)
Dec 15, 2004 39.60 39.60 38.78 39.08 1,730,600 -0.52(-1.31%)
Dec 14, 2004 39.84 39.84 39.30 39.60 1,154,200 -0.12(-0.30%)
Dec 13, 2004 39.57 39.95 39.27 39.72 1,096,700 +0.37(+0.94%)
Dec 10, 2004 39.62 39.62 38.91 39.35 1,134,900 +0.43(+1.10%)
Dec 09, 2004 38.60 38.93 38.25 38.92 1,473,900 +0.27(+0.70%)
Dec 08, 2004 39.69 39.69 38.58 38.65 2,883,100 -0.83(-2.10%)
Dec 07, 2004 40.37 40.37 39.41 39.48 2,889,500 -0.89(-2.20%)
Dec 06, 2004 41.13 41.14 40.23 40.37 1,603,800 -0.81(-1.97%)
Dec 03, 2004 40.85 41.18 40.70 41.18 1,432,800 +0.20(+0.49%)
Dec 02, 2004 40.87 41.29 40.80 40.98 1,004,000 +0.01(+0.02%)
Dec 01, 2004 40.80 41.89 40.65 40.97 2,240,500 +0.63(+1.56%)
Nov 30, 2004 39.86 40.40 39.85 40.34 1,823,500 +0.48(+1.20%)
Nov 29, 2004 39.71 39.97 39.18 39.86 1,224,400 +0.01(+0.03%)
Nov 26, 2004 39.65 39.89 39.58 39.85 352,700 +0.15(+0.38%)
Nov 24, 2004 39.50 39.70 39.44 39.70 665,300 +0.18(+0.46%)
Nov 23, 2004 39.36 39.58 38.95 39.52 1,650,000 +0.16(+0.41%)
Nov 22, 2004 38.84 39.38 38.69 39.36 921,700 +0.52(+1.34%)
Nov 19, 2004 39.39 39.39 38.54 38.84 1,233,400 -0.56(-1.42%)
Nov 18, 2004 39.00 39.42 38.99 39.40 1,242,200 +0.38(+0.97%)
Nov 17, 2004 38.98 39.50 38.92 39.02 1,904,700 +0.19(+0.49%)
Nov 16, 2004 38.74 38.92 38.64 38.83 956,300 +0.14(+0.36%)
Nov 15, 2004 38.60 38.90 38.56 38.69 927,800 -0.10(-0.26%)
Nov 12, 2004 38.81 38.85 38.46 38.79 1,079,200 -0.04(-0.10%)
Nov 11, 2004 38.45 38.98 38.41 38.83 1,097,300 +0.33(+0.86%)
Nov 10, 2004 37.95 38.63 37.95 38.50 1,094,900 +0.51(+1.34%)
Nov 09, 2004 37.85 38.35 37.85 37.99 1,486,500 +0.01(+0.03%)
Nov 08, 2004 37.83 38.05 37.66 37.98 2,079,200 +0.25(+0.66%)
Nov 05, 2004 37.95 37.95 37.60 37.73 2,006,600 +0.02(+0.05%)
Nov 04, 2004 37.75 37.75 37.36 37.71 3,358,600 +0.16(+0.43%)
Nov 03, 2004 38.00 38.00 37.30 37.55 2,619,700 +0.79(+2.15%)
Nov 02, 2004 36.96 37.09 36.47 36.76 2,214,700 -0.19(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.