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 26.14 27.48 26.13 26.95 2,458,257 +0.83(+3.18%)
Aug 29, 2002 25.41 26.37 25.37 26.12 2,063,762 +0.27(+1.04%)
Aug 28, 2002 26.57 26.57 25.41 25.85 12,530,868 -0.12(-0.44%)
Aug 27, 2002 25.45 26.30 25.26 25.97 2,241,402 +0.59(+2.31%)
Aug 26, 2002 25.92 25.93 24.80 25.38 2,643,818 -0.54(-2.08%)
Aug 23, 2002 26.45 26.63 25.87 25.92 1,894,044 -0.83(-3.11%)
Aug 22, 2002 26.57 26.96 26.18 26.75 2,820,419 +0.34(+1.28%)
Aug 21, 2002 26.41 26.65 26.21 26.41 1,452,022 +0.34(+1.30%)
Aug 20, 2002 26.55 26.56 26.01 26.08 1,401,379 -0.49(-1.86%)
Aug 16, 2002 25.91 26.93 25.85 26.57 1,976,501 +0.65(+2.53%)
Aug 15, 2002 26.57 26.75 25.68 25.91 2,662,777 -0.56(-2.12%)
Aug 14, 2002 25.49 26.48 25.22 26.48 2,519,288 +0.79(+3.06%)
Aug 13, 2002 25.99 26.25 25.61 25.69 1,959,230 -0.81(-3.05%)
Aug 12, 2002 26.41 26.65 25.99 26.50 1,172,058 +1.09(+4.27%)
Aug 07, 2002 25.26 25.69 24.49 25.41 2,029,611 +0.59(+2.36%)
Aug 06, 2002 24.60 25.44 24.57 24.83 1,646,413 +0.88(+3.67%)
Aug 05, 2002 24.99 25.12 23.87 23.95 1,834,441 -0.87(-3.51%)
Aug 02, 2002 25.26 25.94 24.30 24.82 2,404,888 -0.44(-1.74%)
Aug 01, 2002 24.87 25.64 24.80 25.26 2,627,716 +0.17(+0.68%)
Jul 31, 2002 24.76 25.09 24.10 25.09 2,677,061 +0.52(+2.13%)
Jul 30, 2002 23.72 24.94 23.31 24.57 2,964,556 +0.38(+1.59%)
Jul 29, 2002 23.14 24.80 23.11 24.18 4,259,196 +1.23(+5.37%)
Jul 26, 2002 23.30 23.33 22.14 22.95 2,926,379 -0.72(-3.03%)
Jul 25, 2002 24.09 24.10 22.41 23.67 3,756,403 -0.39(-1.63%)
Jul 24, 2002 22.33 24.41 21.95 24.06 4,417,098 +1.73(+7.72%)
Jul 23, 2002 22.72 22.99 22.09 22.33 5,178,560 -0.04(-0.17%)
Jul 22, 2002 23.10 23.57 22.10 22.37 5,588,118 -1.33(-5.62%)
Jul 19, 2002 23.49 24.65 23.30 23.70 5,374,768 -3.16(-11.75%)
Jul 17, 2002 28.11 28.55 25.76 26.86 4,221,799 +0.04(+0.14%)
Jul 12, 2002 27.42 27.68 26.19 26.82 2,618,756 -0.59(-2.16%)
Jul 11, 2002 28.26 28.53 26.53 27.42 4,542,797 -1.02(-3.58%)
Jul 10, 2002 29.36 29.39 28.02 28.43 3,184,788 -0.92(-3.15%)
Jul 09, 2002 29.94 30.42 29.75 29.36 1,804,055 -0.59(-1.95%)
Jul 08, 2002 30.15 30.19 29.71 29.94 1,737,310 -0.21(-0.69%)
Jul 05, 2002 29.65 30.26 29.49 30.15 1,501,107 +0.92(+3.13%)
Jul 04, 2002 28.42 29.49 28.42 29.23 3,089,475 +0.00(+0.00%)
Jul 03, 2002 28.42 29.49 28.42 29.23 3,089,346 +0.55(+1.91%)
Jul 02, 2002 28.61 29.19 28.42 28.69 3,557,468 +0.00(+0.00%)
Jul 01, 2002 31.07 30.85 27.92 28.69 9,020,797 -2.70(-8.59%)
Jun 28, 2002 30.69 31.38 30.67 31.38 2,549,285 +0.50(+1.62%)
Jun 27, 2002 29.56 31.34 29.53 30.88 4,285,167 +1.32(+4.45%)
Jun 26, 2002 28.34 29.80 28.30 29.56 7,062,865 -0.15(-0.49%)
Jun 25, 2002 31.54 31.69 28.80 29.71 7,478,786 -5.04(-14.49%)
Jun 21, 2002 34.08 34.83 34.08 34.75 2,966,764 +0.09(+0.27%)
Jun 20, 2002 34.65 34.79 34.35 34.65 2,567,724 +0.19(+0.56%)
Jun 19, 2002 33.81 34.67 33.71 34.46 2,723,159 +0.58(+1.70%)
Jun 18, 2002 33.58 34.41 33.51 33.88 3,357,363 -0.21(-0.61%)
Jun 17, 2002 33.19 34.27 33.07 34.09 2,327,495 +1.17(+3.56%)
Jun 14, 2002 33.04 33.29 32.50 32.92 3,201,669 -0.39(-1.16%)
Jun 12, 2002 33.11 33.55 33.04 33.31 1,700,302 +0.04(+0.12%)
Jun 11, 2002 33.77 34.25 33.16 33.27 2,050,128 -0.64(-1.89%)
Jun 10, 2002 33.35 34.19 32.77 33.91 1,885,733 +0.50(+1.50%)
Jun 07, 2002 33.65 33.81 33.35 33.41 1,559,281 -0.47(-1.39%)
Jun 06, 2002 33.26 34.03 33.11 33.88 2,209,977 +0.62(+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.