UK Markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.08+1.69 (+0.78%)
At close: 04:00PM EST
218.75 -0.33 (-0.15%)
After hours: 07:52PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022214.83219.86214.72219.08219.082,194,300
01 Dec 2022220.28220.62216.35217.39217.393,990,400
30 Nov 2022216.32220.65213.69219.55219.554,675,000
29 Nov 2022215.92217.42215.18216.72216.722,101,700
28 Nov 2022219.70220.21215.47215.77215.772,642,600
25 Nov 2022217.74220.96217.74220.05220.051,119,900
23 Nov 2022218.79220.68218.30218.91218.912,686,700
22 Nov 2022217.13219.01217.00218.76218.762,516,400
21 Nov 2022215.00217.22213.85216.56216.562,346,500
18 Nov 2022216.39217.35213.16214.53214.532,973,500
17 Nov 2022212.25215.38212.02214.51214.512,689,300
16 Nov 2022215.76216.23213.31214.00214.002,446,900
15 Nov 2022215.36216.19213.09215.43215.432,367,400
14 Nov 2022212.78216.08211.83213.00213.003,074,000
11 Nov 2022214.59214.96211.45212.73212.734,226,800
10 Nov 2022214.85215.07211.15214.80214.804,354,600
09 Nov 2022210.00211.54208.44208.63208.633,040,400
08 Nov 2022209.33212.38208.88211.36211.362,631,300
07 Nov 2022207.70210.24207.14209.77209.772,671,700
04 Nov 2022206.30208.03204.21207.85207.854,125,000
03 Nov 2022200.37206.05199.17204.39204.394,653,700
02 Nov 2022203.34206.89200.05200.47200.474,692,700
01 Nov 2022204.45205.08201.52203.10203.104,376,600
31 Oct 2022202.41204.99202.29204.02204.024,433,400
28 Oct 2022199.00205.16196.69204.93204.934,892,700
27 Oct 2022193.36199.58192.80196.49196.494,754,000
26 Oct 2022191.63192.95189.76190.27190.274,202,900
25 Oct 2022186.66189.86186.20189.65189.652,907,100
24 Oct 2022184.51188.08183.84186.90186.903,271,000
21 Oct 2022176.99183.31176.52182.81182.812,959,800
20 Oct 2022179.36180.82177.11177.64177.642,687,500
19 Oct 2022179.50180.83177.94179.28179.281,688,000
18 Oct 2022180.18181.16177.64179.88179.881,978,600
17 Oct 2022177.66179.00176.13177.04177.043,437,900
14 Oct 2022178.15178.52173.83174.16174.162,970,300
13 Oct 2022169.40178.39169.22177.55177.553,223,000
12 Oct 2022174.06175.00172.20172.79172.792,728,000
11 Oct 2022171.40175.76170.78173.62173.622,908,300
10 Oct 2022172.81173.80170.12171.89171.891,932,100
07 Oct 2022173.59174.16170.37171.41171.412,961,600
06 Oct 2022176.29177.69173.86175.04175.042,599,200
05 Oct 2022176.62179.77175.01177.81177.812,940,200
04 Oct 2022174.90178.41174.83178.19178.193,691,300
03 Oct 2022170.07174.38169.08173.04173.043,379,000
30 Sept 2022170.10171.20166.63166.97166.973,810,300
29 Sept 2022173.36173.36168.11170.07170.073,117,000
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 2022173.56177.64172.52177.35177.356,417,900
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
10 Aug 2022196.94198.32196.37197.23197.232,639,600
09 Aug 2022194.57194.91193.40194.09194.092,281,600
08 Aug 2022194.19195.46193.09193.97193.972,077,700
05 Aug 2022191.57192.85190.28192.27192.271,848,700
04 Aug 2022191.13192.82190.44192.44192.441,701,200
03 Aug 2022189.36191.91187.80191.50191.502,535,100
02 Aug 2022191.13191.35188.66189.12189.123,335,500
01 Aug 2022191.41193.16190.90191.99191.992,333,300
29 Jul 2022190.48193.13188.86192.46192.462,907,400
28 Jul 2022189.11191.48186.88190.44190.443,653,900
27 Jul 2022180.35185.02179.55183.66183.663,506,100
26 Jul 2022181.65183.53180.41181.42181.422,324,100
25 Jul 2022181.77182.44180.36181.26181.261,941,200
22 Jul 2022180.50182.89180.20181.47181.472,327,100
21 Jul 2022178.26180.23177.11180.03180.031,853,700
20 Jul 2022176.81178.64176.18178.26178.261,648,800
19 Jul 2022172.92177.69172.79177.23177.232,455,400
18 Jul 2022173.14174.23170.53170.95170.951,657,000
15 Jul 2022171.03172.95170.13172.80172.802,188,500
14 Jul 2022168.72169.78167.35169.51169.511,824,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...