Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.