Mail

HON - Honeywell International Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	192.78	194.32	192.15	193.75	193.75	1,972,000
25 May 2023	191.87	192.55	189.99	192.27	192.27	2,421,600
24 May 2023	194.93	195.20	190.89	191.86	191.86	1,744,500
23 May 2023	197.20	197.57	194.89	194.97	194.97	2,158,800
22 May 2023	197.05	198.41	195.22	196.93	196.93	1,763,700
19 May 2023	199.50	200.26	197.06	197.35	197.35	2,669,500
18 May 2023	195.45	198.39	194.89	198.25	198.25	2,438,000
17 May 2023	193.03	196.43	192.54	196.02	196.02	2,421,000
16 May 2023	193.96	193.96	191.30	191.61	191.61	2,050,700
15 May 2023	193.50	195.48	192.65	194.31	194.31	1,565,800
12 May 2023	194.94	195.35	192.70	193.62	193.62	2,102,000
11 May 2023	195.93	196.29	193.20	193.98	193.98	2,870,800
11 May 2023	1.03 Dividend
10 May 2023	197.49	198.74	194.32	197.34	196.31	2,158,300
09 May 2023	195.96	198.29	194.96	197.13	196.10	2,237,700
08 May 2023	199.75	199.98	195.97	196.95	195.92	1,494,500
05 May 2023	197.34	198.59	196.78	198.42	197.38	2,088,100
04 May 2023	198.22	199.00	194.93	196.22	195.20	2,304,800
03 May 2023	199.85	200.61	197.71	197.96	196.93	2,775,300
02 May 2023	199.66	199.66	196.37	198.26	197.23	2,588,100
01 May 2023	200.00	202.16	199.96	200.48	199.43	2,224,900
28 Apr 2023	199.00	200.81	198.49	199.84	198.80	2,863,100
27 Apr 2023	195.94	198.85	193.57	198.61	197.57	3,862,400
26 Apr 2023	193.88	194.47	190.18	190.90	189.90	3,579,400
25 Apr 2023	198.52	198.91	195.86	195.96	194.94	2,244,300
24 Apr 2023	197.21	198.08	196.27	196.78	195.75	1,605,600
21 Apr 2023	197.09	197.35	195.40	196.08	195.06	1,970,700
20 Apr 2023	197.50	197.76	196.00	196.75	195.72	1,947,100
19 Apr 2023	198.25	198.66	197.22	197.81	196.78	1,864,100
18 Apr 2023	198.72	199.47	196.22	196.93	195.90	2,400,000
17 Apr 2023	197.18	198.07	196.74	197.86	196.83	1,682,700
14 Apr 2023	195.63	197.73	195.25	196.55	195.52	1,963,900
13 Apr 2023	193.25	196.42	192.60	195.90	194.88	3,360,600
12 Apr 2023	193.46	194.87	192.33	193.23	192.22	3,656,800
11 Apr 2023	192.88	193.16	191.82	192.19	191.19	2,435,600
10 Apr 2023	190.74	192.60	190.32	191.68	190.68	2,540,200
06 Apr 2023	189.61	192.11	189.01	190.46	189.47	2,782,300
05 Apr 2023	190.29	191.01	189.28	189.43	188.44	3,029,800
04 Apr 2023	193.12	193.23	189.68	190.94	189.94	2,499,100
03 Apr 2023	190.57	193.90	189.96	193.28	192.27	2,873,600
31 Mar 2023	190.12	191.38	189.33	191.12	190.12	2,702,600
30 Mar 2023	189.61	190.44	187.98	189.12	188.13	1,999,400
29 Mar 2023	189.66	189.71	187.77	189.07	188.08	2,684,200
28 Mar 2023	187.75	189.61	187.40	187.92	186.94	2,069,700
27 Mar 2023	188.63	189.59	187.43	187.99	187.01	2,133,100
24 Mar 2023	186.39	188.22	184.60	188.16	187.18	2,332,300
23 Mar 2023	186.86	189.42	185.55	186.92	185.94	2,360,100
22 Mar 2023	191.72	192.00	187.08	187.16	186.18	2,348,500
21 Mar 2023	191.07	192.14	189.15	191.16	190.16	3,133,900
20 Mar 2023	185.96	190.24	185.51	189.88	188.89	2,840,800
17 Mar 2023	187.81	188.01	184.23	184.64	183.68	7,383,700
16 Mar 2023	187.37	189.77	186.30	189.14	188.15	3,852,200
15 Mar 2023	190.07	191.01	184.76	188.12	187.14	3,926,300
14 Mar 2023	196.06	196.17	190.17	192.97	191.96	4,853,200
13 Mar 2023	193.00	195.23	192.17	193.10	192.09	3,223,600
10 Mar 2023	192.88	196.68	191.89	193.33	192.32	3,667,100
09 Mar 2023	196.88	196.95	192.35	192.88	191.87	3,188,600
08 Mar 2023	196.28	196.65	194.13	195.57	194.55	2,064,900
07 Mar 2023	197.42	198.20	194.75	195.62	194.60	2,781,000
06 Mar 2023	197.19	199.31	196.65	197.04	196.01	2,721,800
03 Mar 2023	195.44	197.54	194.22	196.82	195.79	3,116,500
02 Mar 2023	191.59	195.12	191.50	194.45	193.44	4,254,300
01 Mar 2023	190.63	194.35	190.57	192.88	191.87	3,231,700
28 Feb 2023	191.51	192.36	189.63	191.48	190.48	3,110,100
27 Feb 2023	194.42	195.00	191.74	192.45	191.45	3,363,100
24 Feb 2023	193.89	193.89	190.86	192.04	191.04	3,305,500
23 Feb 2023	196.04	196.04	192.58	195.02	194.00	2,446,600
23 Feb 2023	1.03 Dividend
22 Feb 2023	197.08	197.49	194.62	195.49	193.45	2,963,300
21 Feb 2023	201.57	201.65	196.45	196.76	194.70	2,830,900
17 Feb 2023	199.26	201.98	198.66	201.42	199.31	2,850,400
16 Feb 2023	198.77	201.54	197.98	199.36	197.27	2,754,900
15 Feb 2023	199.80	201.74	198.86	201.71	199.60	2,532,200
14 Feb 2023	203.09	203.10	198.67	201.00	198.90	2,999,400
13 Feb 2023	200.19	203.74	199.75	203.37	201.24	2,973,200
10 Feb 2023	198.81	200.83	198.37	200.47	198.37	2,890,700
09 Feb 2023	203.36	203.93	198.64	199.22	197.14	3,013,300
08 Feb 2023	203.90	204.81	201.21	202.22	200.10	3,562,200
07 Feb 2023	203.00	206.02	201.78	205.47	203.32	2,947,800
06 Feb 2023	202.25	204.13	200.76	204.04	201.91	2,854,200
03 Feb 2023	207.20	207.20	201.62	202.69	200.57	4,457,700
02 Feb 2023	198.95	208.22	197.69	207.38	205.21	7,183,500
01 Feb 2023	207.41	208.45	203.81	206.72	204.56	5,392,200
31 Jan 2023	206.57	208.57	205.51	208.48	206.30	2,298,800
30 Jan 2023	206.53	209.39	205.61	205.78	203.63	2,545,700
27 Jan 2023	207.89	209.83	207.64	208.13	205.95	2,122,400
26 Jan 2023	207.80	209.42	205.89	209.35	207.16	1,927,300
25 Jan 2023	204.54	207.15	203.76	206.67	204.51	2,154,700
24 Jan 2023	203.96	207.68	202.23	206.93	204.77	3,217,200
23 Jan 2023	202.55	205.85	201.38	204.46	202.32	2,799,700
20 Jan 2023	199.57	202.66	198.81	202.03	199.92	3,977,500
19 Jan 2023	204.30	204.38	200.22	200.66	198.56	4,549,100
18 Jan 2023	210.89	210.89	203.98	204.24	202.10	5,101,400
17 Jan 2023	217.02	217.02	211.93	212.24	210.02	3,281,300
13 Jan 2023	214.49	216.83	212.90	216.61	214.34	1,997,100
12 Jan 2023	212.85	217.22	212.38	215.98	213.72	2,964,200
11 Jan 2023	211.98	212.91	210.01	212.30	210.08	2,919,500
10 Jan 2023	209.50	211.45	209.50	211.34	209.13	1,775,700
09 Jan 2023	210.27	213.63	209.54	210.67	208.47	2,627,400
06 Jan 2023	206.47	211.06	205.87	210.27	208.07	4,056,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...