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, 2005 29.03 29.39 28.89 29.28 2,445,791 +0.32(+1.09%)
Sep 29, 2005 28.87 28.99 28.72 28.96 1,535,778 -0.08(-0.29%)
Sep 28, 2005 28.92 29.11 28.76 29.05 1,870,280 +0.34(+1.18%)
Sep 27, 2005 28.79 28.79 28.48 28.71 2,804,447 -0.04(-0.13%)
Sep 26, 2005 28.92 28.99 28.66 28.75 1,526,039 +0.07(+0.24%)
Sep 23, 2005 28.68 28.77 28.39 28.68 1,118,039 +0.16(+0.57%)
Sep 22, 2005 28.34 28.56 28.15 28.52 2,310,874 +0.03(+0.11%)
Sep 21, 2005 28.95 29.02 28.23 28.49 4,068,961 -0.70(-2.40%)
Sep 20, 2005 29.33 29.38 29.11 29.19 2,080,124 -0.15(-0.50%)
Sep 19, 2005 29.53 29.56 29.18 29.33 1,564,086 -0.12(-0.42%)
Sep 16, 2005 29.54 29.65 29.33 29.46 2,275,294 +0.04(+0.13%)
Sep 15, 2005 29.55 29.63 29.33 29.42 1,470,981 -0.12(-0.39%)
Sep 14, 2005 29.53 29.66 29.43 29.53 1,530,843 -0.02(-0.05%)
Sep 13, 2005 29.96 29.96 29.49 29.55 2,682,774 -0.44(-1.46%)
Sep 12, 2005 30.06 30.16 29.91 29.99 1,107,650 -0.11(-0.36%)
Sep 09, 2005 30.19 30.26 30.03 30.10 3,238,158 -0.09(-0.31%)
Sep 08, 2005 30.25 30.50 30.12 30.19 1,997,537 -0.19(-0.63%)
Sep 07, 2005 30.42 30.45 30.27 30.38 1,266,202 -0.03(-0.10%)
Sep 06, 2005 30.30 30.65 30.30 30.41 1,289,965 +0.12(+0.38%)
Sep 02, 2005 30.34 30.51 30.30 30.30 963,383 -0.01(-0.03%)
Sep 01, 2005 30.16 30.40 30.10 30.30 1,384,238 +0.10(+0.33%)
Aug 31, 2005 30.40 30.40 29.86 30.20 2,864,439 -0.40(-1.31%)
Aug 30, 2005 30.17 30.70 30.13 30.60 2,158,815 +0.33(+1.09%)
Aug 29, 2005 30.07 30.33 29.87 30.27 1,612,911 +0.20(+0.67%)
Aug 26, 2005 30.16 30.20 29.92 30.07 1,144,789 -0.18(-0.61%)
Aug 25, 2005 30.33 30.42 30.13 30.26 859,500 -0.01(-0.03%)
Aug 24, 2005 30.33 30.52 30.20 30.26 1,510,586 -0.12(-0.38%)
Aug 23, 2005 30.34 30.53 30.30 30.38 1,636,804 +0.03(+0.10%)
Aug 22, 2005 30.50 30.63 30.29 30.35 1,977,669 -0.06(-0.20%)
Aug 19, 2005 30.32 30.49 30.24 30.41 1,221,142 +0.10(+0.33%)
Aug 18, 2005 30.30 30.39 30.19 30.31 1,348,529 -0.03(-0.10%)
Aug 17, 2005 30.26 30.46 30.22 30.34 1,134,270 +0.02(+0.08%)
Aug 16, 2005 30.50 30.62 30.30 30.32 957,929 -0.14(-0.46%)
Aug 15, 2005 30.42 30.53 30.32 30.46 834,309 +0.02(+0.08%)
Aug 12, 2005 30.48 30.60 30.38 30.43 1,365,020 -0.18(-0.58%)
Aug 11, 2005 30.31 30.61 30.30 30.61 1,317,104 +0.30(+0.99%)
Aug 10, 2005 30.34 30.57 30.13 30.31 1,054,410 +0.02(+0.08%)
Aug 09, 2005 30.34 30.42 30.21 30.29 1,449,555 +0.05(+0.18%)
Aug 08, 2005 30.03 30.38 30.03 30.23 1,276,200 +0.20(+0.67%)
Aug 05, 2005 30.23 30.38 30.00 30.03 1,607,716 -0.25(-0.84%)
Aug 04, 2005 30.32 30.41 30.16 30.29 1,268,279 -0.17(-0.56%)
Aug 03, 2005 30.36 30.48 30.31 30.46 1,047,788 -0.02(-0.08%)
Aug 02, 2005 30.31 30.53 30.15 30.48 1,370,344 +0.17(+0.56%)
Aug 01, 2005 30.30 30.42 30.12 30.31 1,778,344 +0.02(+0.08%)
Jul 29, 2005 30.63 30.63 30.20 30.29 1,580,058 -0.28(-0.91%)
Jul 28, 2005 30.78 30.80 30.33 30.57 2,425,794 -0.11(-0.35%)
Jul 27, 2005 30.63 30.80 30.62 30.67 2,166,866 +0.01(+0.03%)
Jul 26, 2005 30.53 30.80 30.47 30.67 1,600,185 +0.44(+1.45%)
Jul 25, 2005 30.46 30.58 30.22 30.23 1,499,938 -0.13(-0.43%)
Jul 22, 2005 30.46 30.48 30.25 30.36 1,975,202 -0.17(-0.55%)
Jul 21, 2005 30.61 30.71 30.47 30.53 1,671,345 -0.05(-0.18%)
Jul 20, 2005 30.26 30.66 30.26 30.58 1,571,747 +0.12(+0.40%)
Jul 19, 2005 30.50 30.70 30.32 30.46 1,080,511 +0.04(+0.13%)
Jul 18, 2005 30.48 30.50 30.26 30.42 1,583,823 -0.19(-0.63%)
Jul 15, 2005 30.21 30.69 30.20 30.61 1,520,844 +0.40(+1.33%)
Jul 14, 2005 30.65 30.71 30.16 30.21 2,517,860 -0.36(-1.18%)
Jul 13, 2005 30.36 30.60 30.36 30.57 1,338,790 +0.10(+0.33%)
Jul 12, 2005 30.51 30.57 30.40 30.47 1,411,118 -0.18(-0.58%)
Jul 11, 2005 30.47 30.65 30.35 30.65 1,221,792 +0.19(+0.63%)
Jul 08, 2005 30.25 30.50 30.09 30.46 1,169,461 +0.22(+0.71%)
Jul 07, 2005 30.32 30.40 29.88 30.24 1,290,225 -0.08(-0.25%)
Jul 06, 2005 30.34 30.50 30.23 30.32 1,948,712 -0.01(-0.03%)
Jul 05, 2005 30.03 30.45 29.82 30.33 1,805,613 +0.12(+0.41%)
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.