Canada markets close in 3 hours 18 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.65+0.49 (+0.26%)
As of 12:42PM EDT. Market open.
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023188.63189.58187.45188.65188.65616,762
Mar 24, 2023186.39188.22184.60188.16188.162,332,300
Mar 23, 2023186.86189.42185.55186.92186.922,360,100
Mar 22, 2023191.72192.00187.08187.16187.162,348,500
Mar 21, 2023191.07192.14189.15191.16191.163,133,900
Mar 20, 2023185.96190.24185.51189.88189.882,840,800
Mar 17, 2023187.81188.01184.23184.64184.647,383,700
Mar 16, 2023187.37189.77186.30189.14189.143,852,200
Mar 15, 2023190.07191.01184.76188.12188.123,926,300
Mar 14, 2023196.06196.17190.17192.97192.974,853,200
Mar 13, 2023193.00195.23192.17193.10193.103,223,600
Mar 10, 2023192.88196.68191.89193.33193.333,667,100
Mar 09, 2023196.88196.95192.35192.88192.883,188,600
Mar 08, 2023196.28196.65194.13195.57195.572,064,900
Mar 07, 2023197.42198.20194.75195.62195.622,781,000
Mar 06, 2023197.19199.31196.65197.04197.042,721,800
Mar 03, 2023195.44197.54194.22196.82196.823,116,500
Mar 02, 2023191.59195.12191.50194.45194.454,254,300
Mar 01, 2023190.63194.35190.57192.88192.883,231,700
Feb 28, 2023191.51192.36189.63191.48191.483,110,100
Feb 27, 2023194.42195.00191.74192.45192.453,363,100
Feb 24, 2023193.89193.89190.86192.04192.043,305,500
Feb 23, 2023196.04196.04192.58195.02195.022,446,600
Feb 23, 20231.03 Dividend
Feb 22, 2023197.08197.49194.62195.49194.462,963,300
Feb 21, 2023201.57201.65196.45196.76195.722,830,900
Feb 17, 2023199.26201.98198.66201.42200.362,850,400
Feb 16, 2023198.77201.54197.98199.36198.312,754,900
Feb 15, 2023199.80201.74198.86201.71200.652,532,200
Feb 14, 2023203.09203.10198.67201.00199.942,999,400
Feb 13, 2023200.19203.74199.75203.37202.302,973,200
Feb 10, 2023198.81200.83198.37200.47199.412,890,700
Feb 09, 2023203.36203.93198.64199.22198.173,013,300
Feb 08, 2023203.90204.81201.21202.22201.153,562,200
Feb 07, 2023203.00206.02201.78205.47204.392,947,800
Feb 06, 2023202.25204.13200.76204.04202.962,854,200
Feb 03, 2023207.20207.20201.62202.69201.624,457,700
Feb 02, 2023198.95208.22197.69207.38206.297,183,500
Feb 01, 2023207.41208.45203.81206.72205.635,392,200
Jan 31, 2023206.57208.57205.51208.48207.382,298,800
Jan 30, 2023206.53209.39205.61205.78204.702,545,700
Jan 27, 2023207.89209.83207.64208.13207.032,122,400
Jan 26, 2023207.80209.42205.89209.35208.251,927,300
Jan 25, 2023204.54207.15203.76206.67205.582,154,700
Jan 24, 2023203.96207.68202.23206.93205.843,217,200
Jan 23, 2023202.55205.85201.38204.46203.382,799,700
Jan 20, 2023199.57202.66198.81202.03200.973,977,500
Jan 19, 2023204.30204.38200.22200.66199.604,549,100
Jan 18, 2023210.89210.89203.98204.24203.165,101,400
Jan 17, 2023217.02217.02211.93212.24211.123,281,300
Jan 13, 2023214.49216.83212.90216.61215.471,997,100
Jan 12, 2023212.85217.22212.38215.98214.842,964,200
Jan 11, 2023211.98212.91210.01212.30211.182,919,500
Jan 10, 2023209.50211.45209.50211.34210.231,775,700
Jan 09, 2023210.27213.63209.54210.67209.562,627,400
Jan 06, 2023206.47211.06205.87210.27209.164,056,300
Jan 05, 2023208.48208.81204.06204.47203.394,057,500
Jan 04, 2023208.50211.24207.32210.04208.933,860,300
Jan 03, 2023215.15215.15212.22214.30213.172,219,300
Dec 30, 2022213.98214.50211.93214.30213.171,600,000
Dec 29, 2022213.09215.25212.77214.75213.621,879,900
Dec 28, 2022215.93216.51212.01212.19211.071,607,300
Dec 27, 2022213.90215.78213.71214.89213.761,461,000
Dec 23, 2022212.00214.71211.46213.87212.741,300,700
Dec 22, 2022214.34214.61208.99212.31211.192,220,000
Dec 21, 2022212.96215.30212.75215.10213.972,625,200
Dec 20, 2022209.57212.76209.22211.49210.381,875,900
Dec 19, 2022209.26212.33208.37209.41208.313,089,800
Dec 16, 2022207.35210.29206.23209.74208.637,128,500
Dec 15, 2022212.89213.72208.03208.97207.873,221,400
Dec 14, 2022216.22217.87213.05214.72213.592,545,900
Dec 13, 2022219.55219.96213.14214.96213.833,449,800
Dec 12, 2022212.16214.59211.06214.50213.373,347,000
Dec 09, 2022213.35214.49211.40211.63210.512,260,000
Dec 08, 2022213.85214.59212.21213.35212.232,169,500
Dec 07, 2022213.97214.09212.01213.45212.332,983,500
Dec 06, 2022216.27216.74211.36213.19212.072,518,400
Dec 05, 2022217.75218.59215.20215.60214.463,077,800
Dec 02, 2022214.83219.86214.72219.08217.932,194,300
Dec 01, 2022220.28220.62216.35217.39216.243,990,400
Nov 30, 2022216.32220.65213.69219.55218.394,675,000
Nov 29, 2022215.92217.42215.18216.72215.582,101,700
Nov 28, 2022219.70220.21215.47215.77214.632,642,600
Nov 25, 2022217.74220.96217.74220.05218.891,119,900
Nov 23, 2022218.79220.68218.30218.91217.762,686,700
Nov 22, 2022217.13219.01217.00218.76217.612,516,400
Nov 21, 2022215.00217.22213.85216.56215.422,346,500
Nov 18, 2022216.39217.35213.16214.53213.402,974,700
Nov 17, 2022212.25215.38212.02214.51213.382,689,300
Nov 16, 2022215.76216.23213.31214.00212.872,446,900
Nov 15, 2022215.36216.19213.09215.43214.292,367,400
Nov 14, 2022212.78216.08211.83213.00211.883,074,000
Nov 11, 2022214.59214.96211.45212.73211.614,226,800
Nov 10, 2022214.85215.07211.15214.80213.674,354,600
Nov 09, 2022210.00211.54208.44208.63207.533,040,400
Nov 09, 20221.03 Dividend
Nov 08, 2022209.33212.38208.88211.36209.222,631,300
Nov 07, 2022207.70210.24207.14209.77207.652,671,700
Nov 04, 2022206.30208.03204.21207.85205.754,125,000
Nov 03, 2022200.37206.05199.17204.39202.324,653,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...