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 (%)
Sep 30, 2002 22.95 22.95 21.10 22.56 6,496,184 -1.45(-6.03%)
Sep 27, 2002 25.14 25.18 23.87 24.01 6,271,407 -0.86(-3.47%)
Sep 26, 2002 24.80 25.10 24.65 24.87 3,452,027 +0.24(+0.97%)
Sep 25, 2002 24.49 24.97 24.45 24.64 3,178,425 +0.45(+1.88%)
Sep 24, 2002 24.64 24.84 23.72 24.18 4,521,371 -0.77(-3.09%)
Sep 23, 2002 25.95 26.26 24.94 24.95 3,308,668 -1.00(-3.86%)
Sep 20, 2002 25.41 26.35 25.34 25.95 3,780,816 +0.15(+0.60%)
Sep 19, 2002 26.49 26.88 25.61 25.80 2,949,623 -1.40(-5.15%)
Sep 18, 2002 26.68 27.48 26.64 27.20 2,129,468 +0.39(+1.44%)
Sep 17, 2002 27.64 27.72 26.65 26.81 3,655,767 -1.59(-5.59%)
Sep 16, 2002 27.30 29.08 27.30 28.40 3,117,264 +1.16(+4.24%)
Sep 13, 2002 27.45 27.72 27.11 27.25 1,712,768 -0.22(-0.81%)
Sep 12, 2002 27.26 28.46 27.18 27.47 2,658,881 +0.21(+0.76%)
Sep 11, 2002 54.31 27.92 27.22 27.26 1,902,484 +0.11(+0.40%)
Sep 10, 2002 27.53 27.95 27.02 27.15 4,403,074 -1.35(-4.73%)
Sep 09, 2002 27.92 28.97 27.74 28.50 2,585,384 +0.54(+1.93%)
Sep 06, 2002 27.34 28.17 27.30 27.96 2,782,761 +1.01(+3.74%)
Sep 05, 2002 26.30 27.45 26.12 26.95 3,775,622 +0.62(+2.34%)
Sep 04, 2002 25.99 26.48 25.84 26.34 1,826,390 +0.30(+1.15%)
Sep 03, 2002 26.76 26.76 26.03 26.04 2,287,370 -0.92(-3.40%)
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%)
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.