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 (%)
Aug 30, 2002 33.95 35.68 33.93 35.00 1,893,100 +1.08(+3.18%)
Aug 29, 2002 33.00 34.24 32.94 33.92 1,589,300 +0.35(+1.04%)
Aug 28, 2002 34.50 34.50 33.00 33.57 9,650,000 -0.15(-0.44%)
Aug 27, 2002 33.05 34.15 32.80 33.72 1,726,100 +0.76(+2.31%)
Aug 26, 2002 33.66 33.67 32.20 32.96 2,036,000 -0.70(-2.08%)
Aug 23, 2002 34.35 34.58 33.59 33.66 1,458,600 -1.08(-3.11%)
Aug 22, 2002 34.50 35.01 34.00 34.74 2,172,000 +0.44(+1.28%)
Aug 21, 2002 34.30 34.60 34.03 34.30 1,118,200 +0.44(+1.30%)
Aug 20, 2002 34.48 34.49 33.77 33.86 1,079,200 -0.64(-1.86%)
Aug 16, 2002 33.65 34.97 33.57 34.50 1,522,100 +0.85(+2.53%)
Aug 15, 2002 34.50 34.74 33.35 33.65 2,050,600 -0.73(-2.12%)
Aug 14, 2002 33.10 34.38 32.75 34.38 1,940,100 +1.02(+3.06%)
Aug 13, 2002 33.75 34.08 33.25 33.36 1,508,800 -1.05(-3.05%)
Aug 12, 2002 34.30 34.60 33.75 34.41 902,600 +1.41(+4.27%)
Aug 07, 2002 32.80 33.36 31.80 33.00 1,563,000 +0.76(+2.36%)
Aug 06, 2002 31.95 33.04 31.90 32.24 1,267,900 +1.14(+3.67%)
Aug 05, 2002 32.45 32.62 31.00 31.10 1,412,700 -1.13(-3.51%)
Aug 02, 2002 32.80 33.69 31.55 32.23 1,852,000 -0.57(-1.74%)
Aug 01, 2002 32.30 33.29 32.20 32.80 2,023,600 +0.22(+0.68%)
Jul 31, 2002 32.15 32.58 31.30 32.58 2,061,600 +0.68(+2.13%)
Jul 30, 2002 30.80 32.39 30.27 31.90 2,283,000 +0.50(+1.59%)
Jul 29, 2002 30.05 32.20 30.01 31.40 3,280,000 +1.60(+5.37%)
Jul 26, 2002 30.25 30.29 28.75 29.80 2,253,600 -0.93(-3.03%)
Jul 25, 2002 31.28 31.30 29.10 30.73 2,892,800 -0.51(-1.63%)
Jul 24, 2002 29.00 31.70 28.50 31.24 3,401,600 +2.24(+7.72%)
Jul 23, 2002 29.50 29.85 28.68 29.00 3,988,000 -0.05(-0.17%)
Jul 22, 2002 30.00 30.60 28.70 29.05 4,303,400 -1.73(-5.62%)
Jul 19, 2002 30.50 32.01 30.26 30.78 4,139,100 -4.10(-11.75%)
Jul 17, 2002 36.50 37.07 33.45 34.88 3,251,200 +0.05(+0.14%)
Jul 12, 2002 35.60 35.95 34.01 34.83 2,016,700 -0.77(-2.16%)
Jul 11, 2002 36.70 37.05 34.45 35.60 3,498,400 -1.32(-3.58%)
Jul 10, 2002 38.12 38.17 36.39 36.92 2,452,600 -1.20(-3.15%)
Jul 09, 2002 38.88 39.50 38.63 38.12 1,389,300 -0.76(-1.95%)
Jul 08, 2002 39.15 39.20 38.58 38.88 1,337,900 -0.27(-0.69%)
Jul 05, 2002 38.50 39.29 38.30 39.15 1,156,000 +1.19(+3.13%)
Jul 04, 2002 36.90 38.30 36.90 37.96 2,379,200 +0.00(+0.00%)
Jul 03, 2002 36.90 38.30 36.90 37.96 2,379,100 +0.71(+1.91%)
Jul 02, 2002 37.15 37.90 36.90 37.25 2,739,600 +0.00(+0.00%)
Jul 01, 2002 40.34 40.06 36.25 37.25 6,946,900 -3.50(-8.59%)
Jun 28, 2002 39.85 40.75 39.83 40.75 1,963,200 +0.65(+1.62%)
Jun 27, 2002 38.39 40.70 38.35 40.10 3,300,000 +1.71(+4.45%)
Jun 26, 2002 36.80 38.70 36.75 38.39 5,439,100 -0.19(-0.49%)
Jun 25, 2002 40.95 41.15 37.40 38.58 5,759,400 -6.54(-14.49%)
Jun 21, 2002 44.25 45.23 44.25 45.12 2,284,700 +0.12(+0.27%)
Jun 20, 2002 45.00 45.18 44.61 45.00 1,977,400 +0.25(+0.56%)
Jun 19, 2002 43.90 45.02 43.78 44.75 2,097,100 +0.75(+1.70%)
Jun 18, 2002 43.60 44.68 43.51 44.00 2,585,500 -0.27(-0.61%)
Jun 17, 2002 43.10 44.50 42.94 44.27 1,792,400 +1.52(+3.56%)
Jun 14, 2002 42.90 43.23 42.20 42.75 2,465,600 -0.50(-1.16%)
Jun 12, 2002 43.00 43.56 42.90 43.25 1,309,400 +0.05(+0.12%)
Jun 11, 2002 43.85 44.47 43.06 43.20 1,578,800 -0.83(-1.89%)
Jun 10, 2002 43.30 44.40 42.55 44.03 1,452,200 +0.65(+1.50%)
Jun 07, 2002 43.70 43.90 43.30 43.38 1,200,800 -0.61(-1.39%)
Jun 06, 2002 43.19 44.19 43.00 43.99 1,701,900 +0.80(+1.85%)
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.