Canada markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
175.11+1.30 (+0.75%)
At close: 04:00PM EDT
175.40 +0.29 (+0.17%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022173.65175.37171.57175.11175.111,973,100
Jun 30, 2022171.26174.42170.18173.81173.812,872,200
Jun 29, 2022176.05176.48171.41173.20173.202,428,300
Jun 28, 2022179.47181.46175.75175.95175.953,181,100
Jun 27, 2022180.99181.14177.40178.29178.292,600,700
Jun 24, 2022176.49180.14175.70180.02180.024,155,300
Jun 23, 2022177.23178.61172.92174.57174.573,333,400
Jun 22, 2022178.46179.77176.17177.73177.732,906,700
Jun 21, 2022181.75181.91179.41180.51180.512,935,500
Jun 17, 2022179.40182.37178.19179.70179.705,591,400
Jun 16, 2022181.85182.40179.04179.88179.884,428,200
Jun 15, 2022184.42187.28182.78184.97184.972,979,200
Jun 14, 2022185.14187.02182.44183.28183.283,452,500
Jun 13, 2022182.36186.12182.33184.42184.424,764,300
Jun 10, 2022188.32188.69186.21186.28186.282,878,700
Jun 09, 2022193.24195.58191.85192.01192.011,674,800
Jun 08, 2022196.64196.88193.62194.52194.521,688,800
Jun 07, 2022193.63197.99192.15197.62197.622,130,100
Jun 06, 2022196.59196.97194.49195.19195.191,586,200
Jun 03, 2022195.35196.17193.61194.82194.822,254,900
Jun 02, 2022193.79197.20192.06197.04197.042,510,600
Jun 01, 2022194.50194.72190.39191.91191.912,361,300
May 31, 2022193.56195.39191.57193.62193.623,503,400
May 27, 2022194.99196.39194.04196.35196.352,246,400
May 26, 2022191.28194.18191.19193.10193.102,238,600
May 25, 2022189.12191.17186.70190.44190.442,512,000
May 24, 2022189.31190.76184.89189.96189.962,842,400
May 23, 2022191.91192.18188.50189.58189.583,726,000
May 20, 2022193.53194.21185.78189.75189.753,884,100
May 19, 2022192.03195.21188.12192.65192.653,126,200
May 18, 2022197.76198.69193.25193.87193.873,185,900
May 17, 2022195.97200.05195.80199.06199.062,723,900
May 16, 2022193.60195.29192.33193.96193.962,624,200
May 13, 2022193.41194.95190.93193.53193.533,237,400
May 12, 2022190.98194.75188.69192.92192.923,990,300
May 12, 20220.98 Dividend
May 11, 2022194.83196.86191.42192.02191.043,283,900
May 10, 2022196.28197.24192.22194.77193.784,767,500
May 09, 2022195.11195.80192.36193.96192.973,781,400
May 06, 2022197.28197.42193.16195.43194.433,624,800
May 05, 2022203.70204.67196.47197.87196.865,759,000
May 04, 2022197.49206.40197.35205.85204.805,483,700
May 03, 2022196.32198.35195.25197.04196.035,359,800
May 02, 2022194.49200.92191.93196.87195.877,099,600
Apr 29, 2022200.19201.99192.87193.51192.527,248,500
Apr 28, 2022187.78190.67185.25189.92188.953,424,500
Apr 27, 2022186.44188.78185.76186.35185.403,053,500
Apr 26, 2022189.51190.86187.57187.67186.712,849,000
Apr 25, 2022190.33191.90187.33191.82190.842,397,500
Apr 22, 2022194.60194.62190.35190.63189.663,040,800
Apr 21, 2022197.96200.59195.46195.94194.942,418,200
Apr 20, 2022198.18199.50196.01196.34195.342,622,900
Apr 19, 2022193.07197.36192.57197.20196.193,340,700
Apr 18, 2022194.29195.88191.14192.07191.091,958,000
Apr 14, 2022195.17196.70194.91195.19194.194,275,800
Apr 13, 2022191.83195.01191.32194.85193.862,391,300
Apr 12, 2022190.90192.89190.00190.99190.023,098,800
Apr 11, 2022190.27191.25188.73189.27188.302,700,700
Apr 08, 2022193.00193.39189.81190.16189.192,877,800
Apr 07, 2022192.50193.60188.44192.70191.722,201,500
Apr 06, 2022191.92195.07191.13193.62192.632,942,500
Apr 05, 2022194.64196.47193.09193.63192.642,293,800
Apr 04, 2022195.33196.63193.44196.07195.072,051,200
Apr 01, 2022195.90196.11193.50196.03195.032,286,600
Mar 31, 2022196.67198.21194.55194.58193.593,276,000
Mar 30, 2022197.12198.18195.69196.54195.542,427,500
Mar 29, 2022199.08199.39194.83197.54196.533,350,300
Mar 28, 2022197.09197.34194.25197.11196.103,270,500
Mar 25, 2022195.35198.36195.32197.79196.782,543,100
Mar 24, 2022193.18194.72192.05194.69193.702,197,800
Mar 23, 2022194.44194.96192.01192.34191.361,816,100
Mar 22, 2022193.14195.92193.14195.03194.032,369,500
Mar 21, 2022193.57194.41191.52193.02192.033,500,600
Mar 18, 2022191.77194.92189.80194.72193.738,748,600
Mar 17, 2022189.65192.61189.20191.93190.953,153,500
Mar 16, 2022189.60191.25186.52191.03190.064,132,700
Mar 15, 2022185.13188.17184.79187.79186.833,922,800
Mar 14, 2022183.47185.21182.72183.20182.273,002,100
Mar 11, 2022186.38186.93182.03182.24181.312,725,500
Mar 10, 2022182.54185.11182.22184.36183.422,455,400
Mar 09, 2022186.36187.23184.89185.40184.452,899,400
Mar 08, 2022182.19187.02182.12183.24182.304,575,000
Mar 07, 2022187.04187.30182.02182.16181.233,533,800
Mar 04, 2022185.65187.67184.52187.43186.475,062,000
Mar 03, 2022189.47191.85187.12187.52186.565,022,900
Mar 02, 2022185.34188.25184.16186.44185.495,340,700
Mar 01, 2022186.65189.85182.93183.60182.665,463,000
Feb 28, 2022186.05189.94186.05189.75188.784,111,100
Feb 25, 2022182.10189.52182.07188.56187.605,001,000
Feb 24, 2022174.95182.69174.42182.34181.415,899,700
Feb 24, 20220.98 Dividend
Feb 23, 2022183.57183.88178.80178.96177.073,582,400
Feb 22, 2022183.12185.28180.94182.56180.634,008,000
Feb 18, 2022183.93185.06181.39182.13180.215,038,400
Feb 17, 2022187.48187.88184.30184.59182.643,075,900
Feb 16, 2022189.54189.80186.80189.06187.073,085,600
Feb 15, 2022188.18189.93186.53189.53187.532,828,500
Feb 14, 2022187.38188.42184.54186.69184.723,156,800
Feb 11, 2022191.81192.89186.55186.99185.025,323,500
Feb 10, 2022194.11196.97191.02191.75189.733,659,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...