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 (%)
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%)
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.