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, 2003 21.62 21.62 21.31 21.56 2,878,463 -0.06(-0.28%)
Sep 29, 2003 21.79 21.91 21.52 21.62 3,478,906 -0.06(-0.28%)
Sep 26, 2003 21.76 22.05 21.76 21.69 2,335,286 +0.09(+0.43%)
Sep 25, 2003 21.56 21.83 21.44 21.59 5,881,846 -0.66(-2.98%)
Sep 24, 2003 22.60 22.60 22.17 22.26 2,400,602 -0.20(-0.89%)
Sep 23, 2003 23.13 22.64 22.15 22.46 4,860,029 -0.68(-2.93%)
Sep 22, 2003 23.20 23.33 23.07 23.13 1,507,859 -0.32(-1.35%)
Sep 19, 2003 23.49 23.57 23.29 23.45 1,745,621 -0.08(-0.33%)
Sep 18, 2003 23.37 23.51 23.37 23.53 1,537,596 +0.18(+0.79%)
Sep 17, 2003 23.46 23.46 23.09 23.34 4,767,963 -0.12(-0.53%)
Sep 16, 2003 23.71 23.78 23.49 23.46 4,549,939 -0.63(-2.62%)
Sep 15, 2003 24.45 24.48 24.02 24.10 2,609,017 -0.48(-1.94%)
Sep 12, 2003 24.56 24.64 24.25 24.57 1,749,257 -0.07(-0.28%)
Sep 11, 2003 24.72 24.72 24.50 24.64 2,193,486 +0.08(+0.31%)
Sep 10, 2003 24.26 24.64 24.11 24.57 3,717,837 -0.43(-1.73%)
Sep 09, 2003 25.01 25.11 24.86 25.00 2,182,578 -0.11(-0.43%)
Sep 08, 2003 25.03 25.24 24.94 25.11 1,303,989 +0.10(+0.40%)
Sep 05, 2003 24.89 25.09 24.79 25.01 2,064,411 -0.02(-0.09%)
Sep 04, 2003 24.92 25.10 24.74 25.03 2,955,726 +0.12(+0.46%)
Sep 03, 2003 24.78 24.99 24.64 24.91 2,551,232 +0.19(+0.78%)
Sep 02, 2003 24.72 24.87 24.55 24.72 1,864,827 +0.03(+0.12%)
Aug 29, 2003 24.64 24.86 24.32 24.69 1,728,221 +0.05(+0.19%)
Aug 28, 2003 24.37 24.70 24.37 24.64 2,892,228 +0.31(+1.27%)
Aug 27, 2003 24.16 24.36 24.16 24.34 1,548,763 +0.01(+0.03%)
Aug 26, 2003 23.84 24.53 23.84 24.33 2,980,009 +0.50(+2.10%)
Aug 25, 2003 23.89 23.97 23.73 23.83 1,271,915 -0.25(-1.06%)
Aug 22, 2003 24.10 24.40 24.00 24.08 2,010,522 +0.16(+0.68%)
Aug 21, 2003 24.06 24.34 23.87 23.92 1,605,249 -0.12(-0.48%)
Aug 20, 2003 24.27 24.44 23.94 24.03 1,460,592 -0.34(-1.39%)
Aug 19, 2003 24.30 24.57 24.10 24.37 1,099,989 +0.12(+0.51%)
Aug 18, 2003 24.03 24.27 23.84 24.25 1,402,678 +0.38(+1.58%)
Aug 15, 2003 23.87 24.14 23.73 23.87 762,500 -0.08(-0.35%)
Aug 14, 2003 23.73 24.01 23.50 23.96 1,717,702 +0.29(+1.24%)
Aug 13, 2003 23.68 23.76 23.13 23.67 1,194,912 -0.02(-0.10%)
Aug 12, 2003 23.30 23.70 23.18 23.69 1,686,148 +0.37(+1.59%)
Aug 11, 2003 23.23 23.33 23.03 23.32 1,333,985 +0.08(+0.36%)
Aug 08, 2003 23.33 23.36 23.10 23.23 1,643,037 +0.05(+0.23%)
Aug 07, 2003 23.24 23.36 23.07 23.18 1,551,620 -0.14(-0.59%)
Aug 06, 2003 23.16 23.64 22.98 23.32 1,536,687 +0.15(+0.66%)
Aug 05, 2003 23.67 23.71 23.10 23.16 1,793,926 -0.69(-2.87%)
Aug 04, 2003 23.72 24.00 23.23 23.85 1,844,569 +0.08(+0.36%)
Aug 01, 2003 23.87 23.93 23.49 23.77 1,727,441 +0.12(+0.52%)
Jul 31, 2003 23.99 24.10 23.63 23.64 2,532,274 +0.04(+0.16%)
Jul 30, 2003 24.00 24.10 23.51 23.60 5,120,515 -0.39(-1.61%)
Jul 29, 2003 24.68 24.68 23.99 23.99 3,380,997 -0.64(-2.60%)
Jul 28, 2003 24.84 25.02 24.60 24.63 3,747,443 -0.25(-0.99%)
Jul 25, 2003 24.69 24.95 24.68 24.87 4,065,974 -0.02(-0.06%)
Jul 24, 2003 25.80 25.81 24.84 24.89 3,824,576 -0.95(-3.69%)
Jul 23, 2003 25.84 25.93 25.42 25.84 1,852,361 -0.12(-0.44%)
Jul 22, 2003 25.51 26.16 25.48 25.96 2,561,491 +0.45(+1.78%)
Jul 21, 2003 25.68 25.87 25.37 25.51 2,288,669 -0.10(-0.39%)
Jul 18, 2003 25.18 25.65 25.01 25.61 2,764,712 +0.63(+2.53%)
Jul 17, 2003 25.18 25.41 24.87 24.97 2,616,809 -0.32(-1.28%)
Jul 16, 2003 24.76 25.38 24.75 25.30 3,958,975 +0.39(+1.58%)
Jul 15, 2003 24.86 25.03 24.69 24.91 3,336,457 +0.05(+0.19%)
Jul 14, 2003 25.34 25.34 24.82 24.86 2,309,445 -0.22(-0.89%)
Jul 11, 2003 25.18 25.24 24.94 25.08 2,463,581 +0.03(+0.12%)
Jul 10, 2003 25.09 25.34 24.87 25.05 2,442,935 -0.04(-0.15%)
Jul 09, 2003 25.12 25.25 24.80 25.09 3,222,835 -0.01(-0.03%)
Jul 08, 2003 25.03 25.19 24.74 25.10 2,074,150 -0.20(-0.79%)
Jul 07, 2003 25.41 25.63 25.14 25.30 1,607,197 -0.01(-0.03%)
Jul 03, 2003 25.54 25.68 25.31 25.31 851,319 -0.23(-0.90%)
Jul 02, 2003 25.45 25.70 25.33 25.54 1,842,622 -0.07(-0.27%)
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.