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 (%)
Feb 28, 2005 29.80 29.80 29.39 29.45 1,482,018 -0.27(-0.91%)
Feb 25, 2005 29.30 29.80 29.30 29.72 1,481,239 +0.34(+1.15%)
Feb 24, 2005 29.43 29.55 29.10 29.38 1,925,468 -0.08(-0.26%)
Feb 23, 2005 29.21 29.52 29.16 29.46 1,532,401 +0.25(+0.84%)
Feb 22, 2005 29.23 29.33 28.81 29.21 2,296,719 -0.20(-0.68%)
Feb 18, 2005 29.65 29.66 29.39 29.41 1,182,576 -0.21(-0.70%)
Feb 17, 2005 29.49 29.90 29.45 29.62 2,078,565 +0.15(+0.50%)
Feb 16, 2005 29.26 29.63 29.21 29.47 1,433,453 +0.13(+0.45%)
Feb 15, 2005 29.33 29.49 29.26 29.34 1,279,057 -0.09(-0.31%)
Feb 14, 2005 29.12 29.57 29.11 29.43 1,095,964 +0.13(+0.45%)
Feb 11, 2005 29.24 29.55 29.16 29.30 1,878,331 -0.08(-0.26%)
Feb 10, 2005 29.11 29.43 28.98 29.38 941,048 +0.38(+1.30%)
Feb 09, 2005 29.11 29.36 28.89 29.00 1,456,048 -0.18(-0.63%)
Feb 08, 2005 29.42 29.49 28.99 29.19 1,770,942 -0.35(-1.17%)
Feb 07, 2005 29.09 29.60 28.98 29.53 1,533,830 +0.33(+1.13%)
Feb 04, 2005 29.38 29.42 28.99 29.20 1,911,704 -0.14(-0.47%)
Feb 03, 2005 29.66 30.06 29.08 29.34 2,348,661 +0.23(+0.79%)
Feb 02, 2005 29.02 29.26 28.81 29.11 1,412,157 +0.07(+0.24%)
Feb 01, 2005 28.92 29.11 28.55 29.04 1,787,044 +0.24(+0.83%)
Jan 31, 2005 28.80 28.88 28.44 28.80 1,378,395 +0.29(+1.03%)
Jan 28, 2005 28.80 28.92 28.15 28.51 1,523,961 -0.16(-0.56%)
Jan 27, 2005 28.55 29.12 28.42 28.67 1,829,896 +0.18(+0.62%)
Jan 26, 2005 28.38 28.61 27.90 28.49 2,367,620 +0.39(+1.37%)
Jan 25, 2005 28.30 28.41 28.09 28.11 1,277,109 +0.00(+0.00%)
Jan 24, 2005 28.40 28.49 28.08 28.11 1,494,614 -0.20(-0.71%)
Jan 21, 2005 28.42 28.72 28.30 28.31 1,410,858 -0.11(-0.38%)
Jan 20, 2005 28.45 28.72 28.36 28.42 1,196,470 -0.21(-0.73%)
Jan 19, 2005 28.62 28.77 28.42 28.62 1,518,897 +0.14(+0.49%)
Jan 18, 2005 28.08 28.56 28.02 28.49 2,593,565 +0.18(+0.63%)
Jan 14, 2005 28.31 28.49 28.23 28.31 1,477,343 -0.03(-0.11%)
Jan 13, 2005 28.59 28.79 28.29 28.34 1,615,767 -0.35(-1.21%)
Jan 12, 2005 28.21 28.69 28.13 28.69 1,803,795 +0.55(+1.94%)
Jan 11, 2005 28.41 28.47 28.03 28.14 2,047,141 -0.27(-0.95%)
Jan 10, 2005 28.11 28.51 27.95 28.41 2,374,112 +0.37(+1.32%)
Jan 07, 2005 28.21 28.32 28.04 28.04 2,506,952 -0.08(-0.30%)
Jan 06, 2005 28.50 28.57 28.09 28.12 3,793,541 -0.28(-0.98%)
Jan 05, 2005 28.17 28.62 28.09 28.40 4,421,384 +0.23(+0.82%)
Jan 04, 2005 29.30 29.30 28.09 28.17 3,961,182 -1.13(-3.86%)
Jan 03, 2005 29.80 29.84 29.17 29.30 2,815,355 -0.60(-2.01%)
Dec 31, 2004 29.88 30.12 29.67 29.90 1,309,703 +0.05(+0.15%)
Dec 30, 2004 30.08 30.32 29.75 29.86 2,794,188 -0.22(-0.74%)
Dec 29, 2004 30.42 30.43 29.93 30.08 2,017,664 -0.39(-1.26%)
Dec 28, 2004 30.32 30.61 30.28 30.47 1,161,540 +0.24(+0.79%)
Dec 27, 2004 30.13 30.34 30.05 30.23 1,577,461 +0.27(+0.90%)
Dec 23, 2004 29.96 30.23 29.94 29.96 1,516,819 -0.11(-0.36%)
Dec 22, 2004 29.74 30.23 29.73 30.06 2,102,459 +0.12(+0.41%)
Dec 21, 2004 29.84 30.01 29.39 29.94 2,536,949 +0.19(+0.65%)
Dec 20, 2004 30.10 30.26 29.60 29.75 3,262,960 -0.35(-1.18%)
Dec 17, 2004 29.78 30.46 29.76 30.10 2,323,599 +0.07(+0.23%)
Dec 16, 2004 30.02 30.23 29.83 30.03 2,103,627 -0.06(-0.20%)
Dec 15, 2004 30.50 30.50 29.86 30.10 2,247,245 -0.40(-1.31%)
Dec 14, 2004 30.68 30.68 30.26 30.50 1,498,769 -0.09(-0.30%)
Dec 13, 2004 30.47 30.77 30.24 30.59 1,424,104 +0.28(+0.94%)
Dec 10, 2004 30.51 30.51 29.97 30.30 1,473,708 +0.33(+1.11%)
Dec 09, 2004 29.73 29.98 29.46 29.97 1,913,911 +0.21(+0.70%)
Dec 08, 2004 30.57 30.57 29.71 29.76 3,743,808 -0.64(-2.10%)
Dec 07, 2004 31.09 31.09 30.35 30.40 3,752,118 -0.69(-2.20%)
Dec 06, 2004 31.67 31.68 30.98 31.09 2,082,591 -0.62(-1.97%)
Dec 03, 2004 31.46 31.71 31.34 31.71 1,860,541 +0.15(+0.49%)
Dec 02, 2004 31.47 31.80 31.42 31.56 1,303,729 +0.01(+0.02%)
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.