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%)
Jul 01, 2002 31.07 30.85 27.92 28.69 9,020,797 -2.70(-8.59%)
Jun 28, 2002 30.69 31.38 30.67 31.38 2,549,285 +0.50(+1.62%)
Jun 27, 2002 29.56 31.34 29.53 30.88 4,285,167 +1.32(+4.45%)
Jun 26, 2002 28.34 29.80 28.30 29.56 7,062,865 -0.15(-0.49%)
Jun 25, 2002 31.54 31.69 28.80 29.71 7,478,786 -5.04(-14.49%)
Jun 21, 2002 34.08 34.83 34.08 34.75 2,966,764 +0.09(+0.27%)
Jun 20, 2002 34.65 34.79 34.35 34.65 2,567,724 +0.19(+0.56%)
Jun 19, 2002 33.81 34.67 33.71 34.46 2,723,159 +0.58(+1.70%)
Jun 18, 2002 33.58 34.41 33.51 33.88 3,357,363 -0.21(-0.61%)
Jun 17, 2002 33.19 34.27 33.07 34.09 2,327,495 +1.17(+3.56%)
Jun 14, 2002 33.04 33.29 32.50 32.92 3,201,669 -0.39(-1.16%)
Jun 12, 2002 33.11 33.55 33.04 33.31 1,700,302 +0.04(+0.12%)
Jun 11, 2002 33.77 34.25 33.16 33.27 2,050,128 -0.64(-1.89%)
Jun 10, 2002 33.35 34.19 32.77 33.91 1,885,733 +0.50(+1.50%)
Jun 07, 2002 33.65 33.81 33.35 33.41 1,559,281 -0.47(-1.39%)
Jun 06, 2002 33.26 34.03 33.11 33.88 2,209,977 +0.62(+1.85%)
Jun 05, 2002 33.04 33.35 32.96 33.26 1,583,304 -0.78(-2.29%)
May 31, 2002 34.08 34.27 33.70 34.04 2,414,107 +0.79(+2.36%)
May 28, 2002 33.23 33.36 32.88 33.25 1,617,066 +0.48(+1.46%)
May 27, 2002 33.69 33.87 32.61 32.78 1,387,615 +0.00(+0.00%)
May 24, 2002 33.69 33.87 32.61 32.78 1,387,615 -0.84(-2.50%)
May 23, 2002 33.52 33.85 33.05 33.61 1,761,463 +0.28(+0.85%)
May 22, 2002 33.05 33.61 32.98 33.33 2,355,024 +0.22(+0.65%)
May 21, 2002 32.73 33.18 32.72 33.11 2,440,338 +0.40(+1.22%)
May 20, 2002 32.75 32.91 32.42 32.71 1,775,747 -0.07(-0.21%)
May 17, 2002 33.11 33.11 32.54 32.78 2,803,798 -0.32(-0.98%)
May 16, 2002 33.85 33.88 32.73 33.11 4,011,566 -1.11(-3.24%)
May 15, 2002 34.15 34.54 33.81 34.22 2,382,683 -0.44(-1.27%)
May 14, 2002 35.04 35.19 34.14 34.65 3,675,115 +0.17(+0.49%)
May 13, 2002 33.88 34.65 33.81 34.48 1,775,617 +0.78(+2.31%)
May 10, 2002 34.62 35.00 33.65 33.71 3,236,989 -0.41(-1.20%)
May 09, 2002 33.65 34.30 33.58 34.12 2,568,763 +0.29(+0.84%)
May 08, 2002 33.65 33.87 33.37 33.83 2,910,537 +0.93(+2.83%)
May 07, 2002 32.46 33.38 32.10 32.90 3,072,724 +0.39(+1.21%)
May 06, 2002 33.81 33.84 32.42 32.51 2,593,175 -1.19(-3.52%)
May 03, 2002 33.88 33.88 33.04 33.69 3,237,898 +0.00(+0.00%)
May 02, 2002 32.88 33.74 32.81 33.69 4,759,133 +1.04(+3.18%)
May 01, 2002 32.19 33.15 31.81 32.65 4,187,907 +0.08(+0.24%)
Apr 30, 2002 31.42 33.15 31.42 32.58 5,597,337 +1.73(+5.59%)
Apr 29, 2002 31.34 31.38 30.80 30.85 1,925,079 +0.04(+0.12%)
Apr 26, 2002 31.15 31.34 30.71 30.81 1,828,468 -0.40(-1.28%)
Apr 25, 2002 31.14 31.34 30.73 31.21 2,429,690 +0.07(+0.22%)
Apr 24, 2002 31.57 32.15 31.11 31.14 4,181,933 +0.03(+0.10%)
Apr 23, 2002 30.15 31.69 30.11 31.11 3,533,964 +1.08(+3.59%)
Apr 22, 2002 30.69 30.87 29.93 30.03 3,052,857 -0.43(-1.42%)
Apr 19, 2002 30.03 30.65 29.88 30.47 3,332,302 +0.65(+2.17%)
Apr 18, 2002 29.84 30.19 29.65 29.82 3,362,947 +0.52(+1.76%)
Apr 17, 2002 29.93 29.96 28.80 29.30 3,080,256 -0.62(-2.08%)
Apr 16, 2002 29.56 30.11 29.55 29.93 2,119,729 +0.37(+1.25%)
Apr 15, 2002 30.23 30.24 29.42 29.56 3,171,413 -0.56(-1.87%)
Apr 12, 2002 30.26 30.47 29.57 30.12 2,803,538 -0.11(-0.36%)
Apr 11, 2002 30.65 30.69 30.15 30.23 3,128,821 -0.32(-1.06%)
Apr 10, 2002 30.30 30.57 30.15 30.55 4,686,415 +0.75(+2.51%)
Apr 09, 2002 30.23 30.23 29.52 29.80 1,825,221 -0.23(-0.77%)
Apr 08, 2002 30.03 30.14 29.70 30.03 2,130,377 +0.08(+0.28%)
Apr 05, 2002 30.03 30.19 29.70 29.95 4,203,489 +0.36(+1.22%)
Apr 04, 2002 30.42 30.76 29.23 29.59 6,165,317 -1.41(-4.55%)
Apr 03, 2002 32.21 32.21 30.90 31.00 3,247,767 -1.16(-3.59%)
Apr 02, 2002 32.31 33.03 31.96 32.15 3,667,843 +0.00(+0.00%)
Apr 01, 2002 31.42 32.58 31.34 32.15 2,328,793 +0.54(+1.71%)
Mar 29, 2002 32.31 32.31 31.23 31.61 2,155,569 +0.00(+0.00%)
Mar 28, 2002 32.31 32.31 31.23 31.61 2,155,569 +0.39(+1.23%)
Mar 27, 2002 30.59 32.18 30.58 31.23 6,371,265 +0.75(+2.48%)
Mar 26, 2002 30.26 31.14 30.16 30.47 1,955,594 +0.14(+0.46%)
Mar 25, 2002 31.19 31.19 30.19 30.33 5,255,952 -0.62(-2.01%)
Mar 22, 2002 31.50 31.57 30.88 30.96 2,375,930 -0.69(-2.19%)
Mar 21, 2002 31.65 32.00 31.33 31.65 2,210,627 -0.15(-0.46%)
Mar 20, 2002 31.27 32.11 31.19 31.80 14,803,306 -0.16(-0.51%)
Mar 19, 2002 31.50 32.32 31.04 31.96 3,004,032 +0.36(+1.15%)
Mar 18, 2002 31.96 32.30 31.42 31.60 2,664,595 +0.02(+0.07%)
Mar 15, 2002 30.80 32.03 30.80 31.57 5,451,772 +1.04(+3.40%)
Mar 14, 2002 30.15 31.38 30.15 30.53 5,531,761 +0.58(+1.93%)
Mar 13, 2002 30.03 30.15 29.82 29.96 2,908,979 +0.12(+0.41%)
Mar 12, 2002 29.73 30.11 29.49 29.83 2,728,872 +0.16(+0.54%)
Mar 11, 2002 29.34 30.03 29.34 29.67 2,632,781 +0.25(+0.86%)
Mar 08, 2002 30.07 30.38 28.88 29.42 3,628,238 -0.53(-1.77%)
Mar 07, 2002 30.57 30.80 29.73 29.95 3,839,639 -0.51(-1.67%)
Mar 06, 2002 29.49 30.74 29.49 30.46 3,140,508 +0.96(+3.26%)
Mar 05, 2002 29.88 29.93 29.26 29.49 3,353,078 -0.29(-0.98%)
Mar 04, 2002 30.34 30.42 29.19 29.79 3,998,191 -0.36(-1.20%)
Mar 01, 2002 30.03 30.80 29.92 30.15 25,022,780 +0.35(+1.19%)
Feb 28, 2002 30.11 30.17 29.42 29.80 3,655,767 -0.35(-1.17%)
Feb 27, 2002 29.15 30.15 29.10 30.15 4,498,776 +1.16(+3.98%)
Feb 26, 2002 29.65 29.73 28.69 28.99 4,505,269 -0.47(-1.59%)
Feb 25, 2002 29.23 29.47 29.19 29.46 3,566,557 +0.31(+1.06%)
Feb 22, 2002 29.34 29.41 28.85 29.16 13,361,931 -0.05(-0.16%)
Feb 21, 2002 29.26 29.84 29.07 29.20 3,515,655 -0.06(-0.21%)
Feb 20, 2002 29.36 29.44 28.92 29.26 2,113,756 -0.10(-0.34%)
Feb 19, 2002 29.71 29.88 29.16 29.36 2,598,629 -0.35(-1.17%)
Feb 18, 2002 29.11 29.90 29.08 29.71 4,196,607 +0.00(+0.00%)
Feb 15, 2002 29.11 29.90 29.08 29.71 4,190,114 +0.55(+1.87%)
Feb 14, 2002 29.04 29.16 28.77 29.16 1,799,640 +0.32(+1.09%)
Feb 13, 2002 28.80 28.95 28.57 28.85 2,186,604 +0.05(+0.16%)
Feb 12, 2002 29.26 29.27 28.80 28.80 2,523,054 -0.55(-1.89%)
Feb 11, 2002 29.42 29.46 29.06 29.36 4,084,154 +0.09(+0.32%)
Feb 08, 2002 28.96 29.48 28.80 29.26 2,113,886 +0.40(+1.39%)
Feb 07, 2002 28.39 29.13 28.27 28.86 3,219,719 +0.66(+2.35%)
Feb 06, 2002 28.79 28.79 27.85 28.20 3,465,661 -0.59(-2.03%)
Feb 05, 2002 28.80 28.96 28.49 28.79 3,175,309 -0.08(-0.27%)
Feb 04, 2002 29.80 29.96 28.69 28.86 4,569,417 -0.90(-3.03%)
Feb 01, 2002 29.73 30.23 28.96 29.76 6,152,981 +0.29(+0.99%)
Jan 31, 2002 28.63 29.47 28.34 29.47 5,786,274 +0.85(+2.99%)
Jan 30, 2002 27.44 28.65 26.99 28.62 6,865,357 +1.37(+5.03%)
Jan 29, 2002 27.68 28.09 26.85 27.25 3,638,237 +0.16(+0.60%)
Jan 28, 2002 27.15 27.42 26.81 27.08 3,923,785 -0.08(-0.28%)
Jan 25, 2002 26.18 27.17 26.11 27.16 6,240,632 +0.79(+3.01%)
Jan 24, 2002 24.87 26.45 24.80 26.37 5,365,029 +1.65(+6.67%)
Jan 23, 2002 25.09 25.13 24.64 24.72 3,184,398 -0.06(-0.25%)
Jan 22, 2002 25.34 25.57 24.32 24.78 2,808,343 -0.53(-2.10%)
Jan 21, 2002 24.94 25.78 24.84 25.31 3,102,980 +0.00(+0.00%)
Jan 18, 2002 24.94 25.78 24.84 25.31 3,102,980 +0.37(+1.48%)
Jan 17, 2002 25.18 25.28 24.85 24.94 2,913,784 +0.30(+1.22%)
Jan 16, 2002 24.72 25.22 24.64 24.64 3,797,567 +0.10(+0.41%)
Jan 15, 2002 24.40 24.64 24.34 24.54 2,584,345 +0.15(+0.60%)
Jan 14, 2002 24.53 24.75 23.92 24.40 3,241,664 -0.26(-1.06%)
Jan 11, 2002 24.97 24.97 24.27 24.66 2,650,441 -0.31(-1.23%)
Jan 10, 2002 24.72 25.10 24.70 24.97 1,605,639 +0.17(+0.68%)
Jan 09, 2002 24.72 25.36 24.70 24.80 2,930,535 -0.21(-0.83%)
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.