UK markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.30-4.53 (-2.61%)
As of 01:01PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022173.36173.36169.30169.30169.30961,577
28 Sept 2022171.86174.76170.43173.83173.833,077,800
27 Sept 2022170.86172.46168.38170.07170.072,692,400
26 Sept 2022171.53172.33168.86170.07170.073,271,600
23 Sept 2022172.78174.30169.92171.38171.383,202,300
22 Sept 2022173.54174.75172.02173.25173.252,229,900
21 Sept 2022177.91179.63174.29174.30174.302,505,400
20 Sept 2022177.04177.55175.07177.01177.012,478,800
19 Sept 2022176.00179.07175.74178.63178.632,416,200
16 Sept 2022173.56177.64172.52177.35177.356,399,100
15 Sept 2022179.14179.99176.20176.86176.863,452,100
14 Sept 2022185.25185.25178.19179.97179.974,949,900
13 Sept 2022188.51190.04184.62184.98184.984,858,500
12 Sept 2022193.20193.67191.38192.03192.032,766,700
09 Sept 2022189.11192.01188.81191.69191.692,909,900
08 Sept 2022188.34188.34184.44187.82187.823,506,500
07 Sept 2022185.90189.76185.83189.09189.092,344,300
06 Sept 2022187.11188.43184.36185.60185.602,548,900
02 Sept 2022193.09193.43186.23186.89186.892,748,400
01 Sept 2022189.15191.14188.54190.73190.732,242,600
31 Aug 2022192.57192.66189.01189.35189.352,629,300
30 Aug 2022191.96193.04189.29190.70190.702,224,000
29 Aug 2022192.78193.90191.20192.42192.422,095,700
26 Aug 2022199.24200.44192.94193.06193.062,837,000
25 Aug 2022199.22200.50197.92200.43200.431,631,500
24 Aug 2022196.74198.53196.32197.79197.791,351,800
23 Aug 2022198.36198.83197.14197.55197.551,607,600
22 Aug 2022199.58199.67197.33197.84197.842,588,000
19 Aug 2022202.62202.82200.86201.56201.562,040,700
18 Aug 2022202.51204.00202.38203.72203.721,509,200
17 Aug 2022201.81203.97201.25202.78202.781,661,200
16 Aug 2022200.42204.26200.06203.67203.671,661,200
15 Aug 2022200.63202.70199.44202.25202.252,307,900
12 Aug 2022199.33200.98198.24200.87200.872,257,800
11 Aug 2022197.00199.62197.00198.51198.512,392,700
11 Aug 20220.98 Dividend
10 Aug 2022196.94198.32196.37197.23196.252,639,600
09 Aug 2022194.57194.91193.40194.09193.132,281,600
08 Aug 2022194.19195.46193.09193.97193.012,077,700
05 Aug 2022191.57192.85190.28192.27191.311,848,700
04 Aug 2022191.13192.82190.44192.44191.481,701,200
03 Aug 2022189.36191.91187.80191.50190.552,535,100
02 Aug 2022191.13191.35188.66189.12188.183,335,500
01 Aug 2022191.41193.16190.90191.99191.042,333,300
29 Jul 2022190.48193.13188.86192.46191.502,907,400
28 Jul 2022189.11191.48186.88190.44189.493,653,900
27 Jul 2022180.35185.02179.55183.66182.753,506,100
26 Jul 2022181.65183.53180.41181.42180.522,324,100
25 Jul 2022181.77182.44180.36181.26180.361,941,200
22 Jul 2022180.50182.89180.20181.47180.572,327,100
21 Jul 2022178.26180.23177.11180.03179.141,853,700
20 Jul 2022176.81178.64176.18178.26177.371,648,800
19 Jul 2022172.92177.69172.79177.23176.352,455,400
18 Jul 2022173.14174.23170.53170.95170.101,657,000
15 Jul 2022171.03172.95170.13172.80171.942,188,500
14 Jul 2022168.72169.78167.35169.51168.671,824,200
13 Jul 2022170.78172.33169.87170.87170.021,997,100
12 Jul 2022171.72176.82171.72173.61172.752,757,600
11 Jul 2022175.01175.05172.09172.84171.983,224,200
08 Jul 2022173.89174.33171.52173.34172.481,614,800
07 Jul 2022174.21174.21171.26173.79172.932,756,700
06 Jul 2022172.77174.25171.08173.21172.352,201,900
05 Jul 2022173.73173.73168.96172.09171.233,345,600
01 Jul 2022173.65175.37171.57175.11174.241,973,100
30 Jun 2022171.26174.42170.18173.81172.952,872,200
29 Jun 2022176.05176.48171.41173.20172.342,428,300
28 Jun 2022179.47181.46175.75175.95175.083,181,100
27 Jun 2022180.99181.14177.40178.29177.402,600,700
24 Jun 2022176.49180.14175.70180.02179.134,155,300
23 Jun 2022177.23178.61172.92174.57173.703,333,400
22 Jun 2022178.46179.77176.17177.73176.852,906,700
21 Jun 2022181.75181.91179.41180.51179.612,935,500
17 Jun 2022179.40182.37178.19179.70178.815,633,600
16 Jun 2022181.85182.40179.04179.88178.994,428,200
15 Jun 2022184.42187.28182.78184.97184.052,979,200
14 Jun 2022185.14187.02182.44183.28182.373,452,500
13 Jun 2022182.36186.12182.33184.42183.504,764,300
10 Jun 2022188.32188.69186.21186.28185.352,878,700
09 Jun 2022193.24195.58191.85192.01191.061,674,800
08 Jun 2022196.64196.88193.62194.52193.551,688,800
07 Jun 2022193.63197.99192.15197.62196.642,130,100
06 Jun 2022196.59196.97194.49195.19194.221,586,200
03 Jun 2022195.35196.17193.61194.82193.852,254,900
02 Jun 2022193.79197.20192.06197.04196.062,510,600
01 Jun 2022194.50194.72190.39191.91190.962,361,300
31 May 2022193.56195.39191.57193.62192.663,503,400
27 May 2022194.99196.39194.04196.35195.372,246,400
26 May 2022191.28194.18191.19193.10192.142,238,600
25 May 2022189.12191.17186.70190.44189.492,512,000
24 May 2022189.31190.76184.89189.96189.022,842,400
23 May 2022191.91192.18188.50189.58188.643,726,000
20 May 2022193.53194.21185.78189.75188.813,884,100
19 May 2022192.03195.21188.12192.65191.693,126,200
18 May 2022197.76198.69193.25193.87192.913,185,900
17 May 2022195.97200.05195.80199.06198.072,723,900
16 May 2022193.60195.29192.33193.96193.002,624,200
13 May 2022193.41194.95190.93193.53192.573,237,400
12 May 2022190.98194.75188.69192.92191.963,990,300
12 May 20220.98 Dividend
11 May 2022194.83196.86191.42192.02190.093,283,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...