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 (%)
Apr 30, 2002 40.80 43.05 40.80 42.30 4,310,500 +2.24(+5.59%)
Apr 29, 2002 40.70 40.75 40.00 40.06 1,482,500 +0.05(+0.12%)
Apr 26, 2002 40.45 40.69 39.88 40.01 1,408,100 -0.52(-1.28%)
Apr 25, 2002 40.44 40.70 39.90 40.53 1,871,100 +0.09(+0.22%)
Apr 24, 2002 41.00 41.75 40.40 40.44 3,220,500 +0.04(+0.10%)
Apr 23, 2002 39.15 41.15 39.10 40.40 2,721,500 +1.40(+3.59%)
Apr 22, 2002 39.85 40.08 38.87 39.00 2,351,000 -0.56(-1.42%)
Apr 19, 2002 39.00 39.80 38.80 39.56 2,566,200 +0.84(+2.17%)
Apr 18, 2002 38.75 39.20 38.50 38.72 2,589,800 +0.67(+1.76%)
Apr 17, 2002 38.86 38.90 37.40 38.05 2,372,100 -0.81(-2.08%)
Apr 16, 2002 38.38 39.10 38.37 38.86 1,632,400 +0.48(+1.25%)
Apr 15, 2002 39.25 39.27 38.20 38.38 2,442,300 -0.73(-1.87%)
Apr 12, 2002 39.30 39.56 38.40 39.11 2,159,000 -0.14(-0.36%)
Apr 11, 2002 39.80 39.85 39.15 39.25 2,409,500 -0.42(-1.06%)
Apr 10, 2002 39.35 39.70 39.15 39.67 3,609,000 +0.97(+2.51%)
Apr 09, 2002 39.25 39.25 38.33 38.70 1,405,600 -0.30(-0.77%)
Apr 08, 2002 39.00 39.14 38.57 39.00 1,640,600 +0.11(+0.28%)
Apr 05, 2002 39.00 39.20 38.56 38.89 3,237,100 +0.47(+1.22%)
Apr 04, 2002 39.50 39.94 37.95 38.42 4,747,900 -1.83(-4.55%)
Apr 03, 2002 41.83 41.83 40.13 40.25 2,501,100 -1.50(-3.59%)
Apr 02, 2002 41.95 42.89 41.50 41.75 2,824,600 +0.00(+0.00%)
Apr 01, 2002 40.80 42.30 40.70 41.75 1,793,400 +0.70(+1.71%)
Mar 29, 2002 41.95 41.95 40.55 41.05 1,660,000 +0.00(+0.00%)
Mar 28, 2002 41.95 41.95 40.55 41.05 1,660,000 +0.50(+1.23%)
Mar 27, 2002 39.72 41.79 39.71 40.55 4,906,500 +0.98(+2.48%)
Mar 26, 2002 39.29 40.43 39.17 39.57 1,506,000 +0.18(+0.46%)
Mar 25, 2002 40.50 40.50 39.20 39.39 4,047,600 -0.81(-2.01%)
Mar 22, 2002 40.90 41.00 40.10 40.20 1,829,700 -0.90(-2.19%)
Mar 21, 2002 41.10 41.55 40.68 41.10 1,702,400 -0.19(-0.46%)
Mar 20, 2002 40.60 41.69 40.50 41.29 11,400,000 -0.21(-0.51%)
Mar 19, 2002 40.90 41.97 40.30 41.50 2,313,400 +0.47(+1.15%)
Mar 18, 2002 41.50 41.94 40.80 41.03 2,052,000 +0.03(+0.07%)
Mar 15, 2002 40.00 41.59 40.00 41.00 4,198,400 +1.35(+3.40%)
Mar 14, 2002 39.15 40.75 39.15 39.65 4,260,000 +0.75(+1.93%)
Mar 13, 2002 39.00 39.15 38.72 38.90 2,240,200 +0.16(+0.41%)
Mar 12, 2002 38.60 39.10 38.30 38.74 2,101,500 +0.21(+0.55%)
Mar 11, 2002 38.10 39.00 38.10 38.53 2,027,500 +0.33(+0.86%)
Mar 08, 2002 39.05 39.45 37.50 38.20 2,794,100 -0.69(-1.77%)
Mar 07, 2002 39.70 39.99 38.60 38.89 2,956,900 -0.66(-1.67%)
Mar 06, 2002 38.30 39.92 38.30 39.55 2,418,500 +1.25(+3.26%)
Mar 05, 2002 38.80 38.86 38.00 38.30 2,582,200 -0.38(-0.98%)
Mar 04, 2002 39.40 39.50 37.90 38.68 3,079,000 -0.47(-1.20%)
Mar 01, 2002 39.00 40.00 38.85 39.15 19,270,000 +0.46(+1.19%)
Feb 28, 2002 39.10 39.18 38.20 38.69 2,815,300 -0.46(-1.17%)
Feb 27, 2002 37.85 39.15 37.79 39.15 3,464,500 +1.50(+3.98%)
Feb 26, 2002 38.50 38.60 37.25 37.65 3,469,500 -0.61(-1.59%)
Feb 25, 2002 37.95 38.27 37.90 38.26 2,746,600 +0.40(+1.06%)
Feb 22, 2002 38.10 38.19 37.46 37.86 10,290,000 -0.06(-0.16%)
Feb 21, 2002 38.00 38.75 37.75 37.92 2,707,400 -0.08(-0.21%)
Feb 20, 2002 38.13 38.23 37.56 38.00 1,627,800 -0.13(-0.34%)
Feb 19, 2002 38.58 38.80 37.87 38.13 2,001,200 -0.45(-1.17%)
Feb 18, 2002 37.80 38.82 37.76 38.58 3,231,800 +0.00(+0.00%)
Feb 15, 2002 37.80 38.82 37.76 38.58 3,226,800 +0.71(+1.87%)
Feb 14, 2002 37.71 37.87 37.36 37.87 1,385,900 +0.41(+1.09%)
Feb 13, 2002 37.40 37.59 37.10 37.46 1,683,900 +0.06(+0.16%)
Feb 12, 2002 38.00 38.01 37.40 37.40 1,943,000 -0.72(-1.89%)
Feb 11, 2002 38.20 38.26 37.73 38.12 3,145,200 +0.12(+0.32%)
Feb 08, 2002 37.60 38.28 37.40 38.00 1,627,900 +0.52(+1.39%)
Feb 07, 2002 36.87 37.83 36.71 37.48 2,479,500 +0.86(+2.35%)
Feb 06, 2002 37.38 37.38 36.17 36.62 2,668,900 -0.76(-2.03%)
Feb 05, 2002 37.40 37.60 37.00 37.38 2,445,300 -0.10(-0.27%)
Feb 04, 2002 38.70 38.90 37.25 37.48 3,518,900 -1.17(-3.03%)
Feb 01, 2002 38.60 39.25 37.60 38.65 4,738,400 +0.38(+0.99%)
Jan 31, 2002 37.18 38.27 36.80 38.27 4,456,000 +1.11(+2.99%)
Jan 30, 2002 35.63 37.20 35.05 37.16 5,287,000 +1.78(+5.03%)
Jan 29, 2002 35.95 36.47 34.86 35.38 2,801,800 +0.21(+0.60%)
Jan 28, 2002 35.25 35.60 34.82 35.17 3,021,700 -0.10(-0.28%)
Jan 25, 2002 34.00 35.28 33.90 35.27 4,805,900 +1.03(+3.01%)
Jan 24, 2002 32.30 34.35 32.20 34.24 4,131,600 +2.14(+6.67%)
Jan 23, 2002 32.58 32.63 32.00 32.10 2,452,300 -0.08(-0.25%)
Jan 22, 2002 32.90 33.20 31.58 32.18 2,162,700 -0.69(-2.10%)
Jan 21, 2002 32.38 33.47 32.25 32.87 2,389,600 +0.00(+0.00%)
Jan 18, 2002 32.38 33.47 32.25 32.87 2,389,600 +0.48(+1.48%)
Jan 17, 2002 32.70 32.83 32.27 32.39 2,243,900 +0.39(+1.22%)
Jan 16, 2002 32.10 32.75 32.00 32.00 2,924,500 +0.13(+0.41%)
Jan 15, 2002 31.68 32.00 31.60 31.87 1,990,200 +0.19(+0.60%)
Jan 14, 2002 31.85 32.14 31.06 31.68 2,496,400 -0.34(-1.06%)
Jan 11, 2002 32.42 32.42 31.52 32.02 2,041,100 -0.40(-1.23%)
Jan 10, 2002 32.10 32.59 32.07 32.42 1,236,500 +0.22(+0.68%)
Jan 09, 2002 32.10 32.93 32.07 32.20 2,256,800 -0.27(-0.83%)
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.