UK markets close in 36 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.31+0.06 (+0.03%)
As of 10:54AM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022200.42202.58200.06202.31202.31326,351
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 2022190.48193.13188.86192.46191.502,905,600
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
10 May 2022196.28197.24192.22194.77192.814,767,500
09 May 2022195.11195.80192.36193.96192.013,781,400
06 May 2022197.28197.42193.16195.43193.473,624,800
05 May 2022203.70204.67196.47197.87195.885,759,000
04 May 2022197.49206.40197.35205.85203.785,483,700
03 May 2022196.32198.35195.25197.04195.065,359,800
02 May 2022194.49200.92191.93196.87194.897,099,600
29 Apr 2022200.19201.99192.87193.51191.577,248,500
28 Apr 2022187.78190.67185.25189.92188.013,424,500
27 Apr 2022186.44188.78185.76186.35184.483,053,500
26 Apr 2022189.51190.86187.57187.67185.782,849,000
25 Apr 2022190.33191.90187.33191.82189.892,397,500
22 Apr 2022194.60194.62190.35190.63188.713,040,800
21 Apr 2022197.96200.59195.46195.94193.972,418,200
20 Apr 2022198.18199.50196.01196.34194.372,622,900
19 Apr 2022193.07197.36192.57197.20195.223,340,700
18 Apr 2022194.29195.88191.14192.07190.141,958,000
14 Apr 2022195.17196.70194.91195.19193.234,275,800
13 Apr 2022191.83195.01191.32194.85192.892,391,300
12 Apr 2022190.90192.89190.00190.99189.073,098,800
11 Apr 2022190.27191.25188.73189.27187.372,700,700
08 Apr 2022193.00193.39189.81190.16188.252,877,800
07 Apr 2022192.50193.60188.44192.70190.762,201,500
06 Apr 2022191.92195.07191.13193.62191.672,942,500
05 Apr 2022194.64196.47193.09193.63191.682,293,800
04 Apr 2022195.33196.63193.44196.07194.102,051,200
01 Apr 2022195.90196.11193.50196.03194.062,286,600
31 Mar 2022196.67198.21194.55194.58192.633,276,000
30 Mar 2022197.12198.18195.69196.54194.572,427,500
29 Mar 2022199.08199.39194.83197.54195.563,350,300
28 Mar 2022197.09197.34194.25197.11195.133,270,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...