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, 2004 28.33 29.72 28.27 29.25 4,109,605 +0.93(+3.29%)
Sep 29, 2004 28.34 28.34 27.97 28.32 1,802,886 -0.14(-0.49%)
Sep 28, 2004 28.22 28.54 28.08 28.46 1,395,795 +0.20(+0.71%)
Sep 27, 2004 28.32 28.49 28.22 28.25 1,698,224 -0.25(-0.86%)
Sep 24, 2004 28.11 28.62 28.07 28.50 1,441,114 +0.45(+1.59%)
Sep 23, 2004 28.10 28.15 27.88 28.05 1,652,516 +0.02(+0.08%)
Sep 22, 2004 28.15 28.21 27.81 28.03 1,441,764 -0.28(-0.98%)
Sep 21, 2004 28.12 28.49 28.07 28.31 1,212,832 +0.20(+0.71%)
Sep 20, 2004 28.30 28.46 27.94 28.11 1,314,118 -0.29(-1.03%)
Sep 17, 2004 28.07 28.49 28.07 28.40 1,882,097 +0.45(+1.60%)
Sep 16, 2004 28.04 28.10 27.82 27.95 1,545,646 -0.08(-0.27%)
Sep 15, 2004 27.92 28.17 27.89 28.03 2,195,953 +0.15(+0.55%)
Sep 14, 2004 27.81 27.96 27.71 27.88 1,283,732 +0.08(+0.31%)
Sep 13, 2004 27.79 27.80 27.58 27.79 1,833,532 +0.01(+0.03%)
Sep 10, 2004 27.46 27.79 27.33 27.79 1,549,672 +0.32(+1.18%)
Sep 09, 2004 27.36 27.53 27.36 27.46 1,716,144 +0.02(+0.08%)
Sep 08, 2004 27.59 27.64 27.32 27.44 1,584,862 -0.15(-0.53%)
Sep 07, 2004 27.59 27.78 27.47 27.58 1,779,513 +0.21(+0.76%)
Sep 03, 2004 27.20 27.53 27.16 27.38 1,306,456 +0.18(+0.65%)
Sep 02, 2004 27.08 27.27 27.03 27.20 2,612,134 +0.12(+0.46%)
Sep 01, 2004 26.60 27.09 26.59 27.08 2,215,171 +0.33(+1.24%)
Aug 31, 2004 26.65 26.78 26.44 26.75 2,682,904 +0.05(+0.20%)
Aug 30, 2004 26.34 26.81 26.31 26.69 2,191,538 +0.20(+0.76%)
Aug 27, 2004 26.41 26.53 26.30 26.49 838,983 +0.08(+0.29%)
Aug 26, 2004 25.95 26.48 25.91 26.41 2,554,089 -0.50(-1.86%)
Aug 25, 2004 26.41 27.02 26.40 26.91 1,471,370 +0.46(+1.75%)
Aug 24, 2004 26.55 26.70 26.20 26.45 1,184,134 +0.02(+0.06%)
Aug 23, 2004 26.27 26.68 26.27 26.44 1,589,147 -0.28(-1.04%)
Aug 20, 2004 26.06 26.73 25.98 26.71 2,146,349 +0.69(+2.63%)
Aug 19, 2004 26.17 26.24 25.97 26.03 2,129,858 -0.10(-0.38%)
Aug 18, 2004 26.28 26.29 25.93 26.13 2,696,019 -0.29(-1.08%)
Aug 17, 2004 26.45 26.55 26.31 26.41 1,268,279 -0.08(-0.32%)
Aug 16, 2004 26.14 26.57 26.14 26.50 1,474,487 +0.31(+1.18%)
Aug 13, 2004 26.04 26.21 25.81 26.19 1,544,478 +0.24(+0.92%)
Aug 12, 2004 26.41 26.44 25.84 25.95 1,970,657 -0.62(-2.32%)
Aug 11, 2004 26.49 26.76 26.23 26.57 1,885,603 -0.10(-0.38%)
Aug 10, 2004 26.57 26.73 26.55 26.67 2,784,060 +0.14(+0.52%)
Aug 09, 2004 26.23 26.65 26.22 26.53 2,584,215 +0.45(+1.74%)
Aug 06, 2004 26.11 26.46 25.90 26.08 2,050,128 -0.18(-0.67%)
Aug 05, 2004 26.68 26.69 26.25 26.25 4,150,898 -0.18(-0.70%)
Aug 04, 2004 25.91 26.51 25.73 26.44 2,175,566 +0.51(+1.96%)
Aug 03, 2004 25.94 26.07 25.81 25.93 3,065,193 -0.12(-0.44%)
Aug 02, 2004 25.84 26.18 25.68 26.04 2,789,514 +0.21(+0.80%)
Jul 30, 2004 25.80 25.91 25.66 25.84 3,229,587 +0.00(+0.00%)
Jul 29, 2004 25.80 26.11 25.57 25.84 4,037,017 +0.65(+2.57%)
Jul 28, 2004 24.66 25.24 24.66 25.19 2,027,663 +0.34(+1.36%)
Jul 27, 2004 25.04 25.05 24.57 24.85 1,635,765 -0.20(-0.80%)
Jul 26, 2004 24.64 25.13 24.60 25.05 2,950,402 +0.12(+0.46%)
Jul 23, 2004 24.95 25.14 24.66 24.94 2,883,138 -0.12(-0.46%)
Jul 22, 2004 25.03 25.27 24.95 25.05 2,293,993 -0.36(-1.42%)
Jul 21, 2004 25.68 25.80 25.40 25.41 1,693,290 -0.09(-0.36%)
Jul 20, 2004 25.37 25.53 25.34 25.51 1,831,454 +0.11(+0.42%)
Jul 19, 2004 25.55 25.55 25.30 25.40 2,289,448 -0.02(-0.06%)
Jul 16, 2004 25.87 25.87 25.41 25.41 2,820,029 -0.25(-0.99%)
Jul 15, 2004 26.02 26.02 25.57 25.67 3,014,550 -0.30(-1.16%)
Jul 14, 2004 26.45 26.47 25.91 25.97 4,138,173 -0.61(-2.29%)
Jul 13, 2004 26.63 26.68 26.44 26.58 1,344,763 +0.02(+0.09%)
Jul 12, 2004 26.85 26.95 26.49 26.55 2,160,243 -0.27(-1.00%)
Jul 09, 2004 26.73 27.05 26.70 26.82 1,818,469 +0.17(+0.64%)
Jul 08, 2004 26.38 26.81 26.29 26.65 2,125,702 +0.15(+0.58%)
Jul 07, 2004 26.25 26.64 26.11 26.50 2,543,311 +0.32(+1.21%)
Jul 06, 2004 26.75 26.84 25.99 26.18 5,584,612 -0.55(-2.07%)
Jul 02, 2004 26.75 26.92 26.63 26.74 2,339,961 -0.49(-1.78%)
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.