Honeywell International Inc (ALD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
| May 28, 2024 | 185.04 | 185.04 | 183.76 | 183.76 | 183.76 | - |
| May 27, 2024 | 183.56 | 185.04 | 183.56 | 185.04 | 185.04 | 15 |
| May 24, 2024 | 183.62 | 184.30 | 183.62 | 184.30 | 184.30 | - |
| May 23, 2024 | 186.28 | 186.28 | 184.60 | 184.98 | 184.98 | - |
| May 22, 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
| May 21, 2024 | 187.24 | 187.54 | 187.22 | 187.54 | 187.54 | - |
| May 20, 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
| May 17, 2024 | 189.36 | 189.36 | 189.22 | 189.22 | 189.22 | - |
| May 16, 2024 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | - |
| May 16, 2024 | 1.08 Dividend | |||||
| May 15, 2024 | 186.96 | 188.22 | 186.96 | 188.00 | 186.92 | - |
| May 14, 2024 | 188.08 | 188.08 | 187.94 | 187.94 | 186.86 | - |
| May 13, 2024 | 187.60 | 189.46 | 187.60 | 189.46 | 188.37 | - |
| May 10, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.53 | - |
| May 09, 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 182.21 | - |
| May 08, 2024 | 182.44 | 184.24 | 182.44 | 184.24 | 183.18 | - |
| May 07, 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 179.42 | - |
| May 06, 2024 | 180.68 | 180.68 | 180.62 | 180.62 | 179.58 | 12 |
| May 03, 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 179.58 | - |
| May 02, 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 180.28 | - |
| Apr 30, 2024 | 180.12 | 182.02 | 180.12 | 180.80 | 179.76 | 245 |
| Apr 29, 2024 | 180.06 | 180.08 | 179.60 | 179.60 | 178.57 | - |
| Apr 26, 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 178.33 | - |
| Apr 25, 2024 | 182.80 | 187.70 | 179.34 | 179.34 | 178.31 | 68 |
| Apr 24, 2024 | 182.50 | 182.72 | 181.74 | 181.74 | 180.70 | - |
| Apr 23, 2024 | 182.76 | 183.98 | 182.76 | 183.08 | 182.03 | 46 |
| Apr 22, 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 181.81 | - |
| Apr 19, 2024 | 177.86 | 182.06 | 177.86 | 182.06 | 181.01 | - |
| Apr 18, 2024 | 177.82 | 180.02 | 177.82 | 179.40 | 178.37 | - |
| Apr 17, 2024 | 178.84 | 178.84 | 178.34 | 178.34 | 177.32 | - |
| Apr 16, 2024 | 181.00 | 181.00 | 179.84 | 179.84 | 178.81 | 30 |
| Apr 15, 2024 | 183.86 | 183.86 | 182.06 | 182.78 | 181.73 | 5 |
| Apr 12, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 182.05 | - |
| Apr 11, 2024 | 181.14 | 182.86 | 181.14 | 182.86 | 181.81 | 6 |
| Apr 10, 2024 | 181.98 | 181.98 | 180.96 | 180.96 | 179.92 | 28 |
| Apr 09, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.16 | - |
| Apr 08, 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 179.88 | - |
| Apr 05, 2024 | 180.40 | 180.70 | 180.40 | 180.70 | 179.66 | 57 |
| Apr 04, 2024 | 182.06 | 183.26 | 182.06 | 183.26 | 182.21 | 100 |
| Apr 03, 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 183.46 | - |
| Apr 02, 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 186.14 | - |
| Mar 28, 2024 | 188.46 | 188.88 | 188.46 | 188.88 | 187.79 | 16 |
| Mar 27, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 184.26 | - |
| Mar 26, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 181.13 | - |
| Mar 25, 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 183.42 | - |
| Mar 22, 2024 | 185.22 | 185.64 | 185.18 | 185.64 | 184.57 | 2 |
| Mar 21, 2024 | 183.52 | 186.64 | 183.52 | 186.36 | 185.29 | 96 |
| Mar 20, 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 181.23 | - |
| Mar 19, 2024 | 180.20 | 183.04 | 180.20 | 183.04 | 181.99 | 37 |
| Mar 18, 2024 | 181.22 | 181.86 | 180.90 | 180.90 | 179.86 | 47 |
| Mar 15, 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 179.18 | - |
| Mar 14, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 180.84 | - |
| Mar 13, 2024 | 181.36 | 182.38 | 181.36 | 182.38 | 181.33 | - |
| Mar 12, 2024 | 182.42 | 182.82 | 182.00 | 182.00 | 180.95 | - |
| Mar 11, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.17 | - |
| Mar 08, 2024 | 184.14 | 184.96 | 184.00 | 184.00 | 182.94 | - |
| Mar 07, 2024 | 182.72 | 185.14 | 182.72 | 185.14 | 184.08 | - |
| Mar 06, 2024 | 182.20 | 185.44 | 182.20 | 183.98 | 182.92 | 1 |
| Mar 05, 2024 | 182.30 | 182.78 | 181.96 | 181.96 | 180.91 | - |
| Mar 04, 2024 | 182.06 | 183.48 | 181.44 | 183.48 | 182.43 | 50 |
| Mar 01, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.25 | - |
| Feb 29, 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 179.28 | - |
| Feb 29, 2024 | 1.08 Dividend | |||||
| Feb 28, 2024 | 182.04 | 184.04 | 181.90 | 184.04 | 181.91 | 4 |
| Feb 27, 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 180.45 | - |
| Feb 26, 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 182.58 | - |
| Feb 23, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 182.30 | - |
| Feb 22, 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 180.90 | - |
| Feb 21, 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 180.92 | - |
| Feb 20, 2024 | 181.70 | 183.72 | 181.70 | 183.50 | 181.38 | 30 |
| Feb 19, 2024 | 182.14 | 182.62 | 182.14 | 182.62 | 180.51 | 202 |
| Feb 16, 2024 | 182.82 | 182.82 | 182.64 | 182.64 | 180.53 | - |
| Feb 15, 2024 | 181.06 | 183.68 | 181.06 | 183.68 | 181.55 | 15 |
| Feb 14, 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 178.15 | - |
| Feb 13, 2024 | 182.22 | 182.92 | 182.22 | 182.92 | 180.80 | 6 |
| Feb 12, 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 177.07 | - |
| Feb 09, 2024 | 178.54 | 179.82 | 178.54 | 179.82 | 177.74 | - |
| Feb 08, 2024 | 179.18 | 180.14 | 179.04 | 179.04 | 176.97 | 4 |
| Feb 07, 2024 | 179.08 | 180.16 | 179.08 | 180.16 | 178.07 | - |
| Feb 06, 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 176.61 | - |
| Feb 05, 2024 | 180.78 | 181.06 | 180.78 | 181.06 | 178.96 | 5 |
| Feb 02, 2024 | 180.38 | 183.02 | 179.92 | 183.02 | 180.90 | 773 |
| Feb 01, 2024 | 186.46 | 186.46 | 180.50 | 180.50 | 178.41 | 750 |
| Jan 31, 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 188.06 | - |
| Jan 30, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 184.30 | - |
| Jan 29, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.96 | - |
| Jan 26, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 182.56 | - |
| Jan 25, 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 181.10 | - |
| Jan 24, 2024 | 186.12 | 186.12 | 183.80 | 183.80 | 181.67 | - |
| Jan 23, 2024 | 183.32 | 187.02 | 183.32 | 187.02 | 184.85 | - |
| Jan 22, 2024 | 183.38 | 184.36 | 183.38 | 184.36 | 182.23 | 120 |
| Jan 19, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 180.86 | - |
| Jan 18, 2024 | 180.70 | 184.26 | 180.70 | 184.26 | 182.13 | 82 |
| Jan 17, 2024 | 180.52 | 181.58 | 180.52 | 181.58 | 179.48 | - |
| Jan 16, 2024 | 181.66 | 183.84 | 181.66 | 183.84 | 181.71 | 20 |
| Jan 15, 2024 | 182.80 | 182.84 | 182.80 | 182.84 | 180.72 | 56 |
| Jan 12, 2024 | 182.66 | 183.54 | 182.66 | 183.54 | 181.41 | 25 |
| Jan 11, 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 181.61 | - |
| Jan 10, 2024 | 183.80 | 183.80 | 183.70 | 183.70 | 181.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.