Honeywell International (NY: HON )

212.68 USD +4.46 (+2.14%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 145.72 149.90 144.33 145.85 4,135,500 -1.71(-1.16%)
May 28, 2020 150.00 151.21 144.68 147.56 3,482,030 -1.03(-0.69%)
May 27, 2020 148.36 150.94 146.87 148.59 4,291,742 +3.65(+2.52%)
May 26, 2020 143.77 146.26 143.41 144.94 4,370,192 +5.76(+4.14%)
May 22, 2020 137.47 139.34 136.45 139.18 2,958,100 +1.49(+1.08%)
May 21, 2020 137.53 138.79 136.29 137.69 2,374,455 +1.66(+1.22%)
May 20, 2020 134.55 136.68 134.26 136.03 2,950,072 +4.08(+3.09%)
May 19, 2020 135.25 135.42 131.93 131.95 4,427,909 -4.09(-3.01%)
May 18, 2020 130.50 137.59 129.68 136.04 6,405,706 +10.63(+8.48%)
May 15, 2020 125.37 126.65 123.73 125.41 4,660,300 -1.64(-1.29%)
May 14, 2020 120.27 127.26 117.11 127.05 5,225,969 +4.08(+3.32%)
May 13, 2020 127.13 127.14 121.88 122.97 5,785,530 -4.62(-3.62%)
May 12, 2020 135.32 136.03 127.50 127.59 4,869,852 -6.69(-4.98%)
May 11, 2020 135.76 135.92 134.15 134.28 2,356,571 -2.63(-1.92%)
May 08, 2020 134.67 137.32 134.40 136.91 2,740,600 +4.12(+3.10%)
May 07, 2020 134.62 135.65 132.01 132.79 3,096,548 -0.25(-0.19%)
May 06, 2020 136.11 136.11 132.98 133.04 2,348,740 -1.83(-1.36%)
May 05, 2020 137.09 137.09 134.53 134.87 3,122,201 -0.33(-0.24%)
May 04, 2020 133.90 136.36 132.81 135.20 4,122,621 -2.05(-1.49%)
May 01, 2020 139.33 139.50 134.17 137.25 3,681,000 -4.65(-3.28%)
Apr 30, 2020 143.49 143.99 140.56 141.90 4,491,960 -4.26(-2.91%)
Apr 29, 2020 145.50 147.87 144.01 146.16 2,650,683 +3.40(+2.38%)
Apr 28, 2020 143.32 146.59 142.12 142.76 3,377,927 +2.88(+2.06%)
Apr 27, 2020 136.53 141.08 135.77 139.88 3,137,736 +4.36(+3.22%)
Apr 24, 2020 135.70 136.24 132.36 135.52 2,838,000 +0.84(+0.62%)
Apr 23, 2020 134.75 138.59 134.16 134.68 2,786,477 +1.65(+1.24%)
Apr 22, 2020 134.22 134.71 131.75 133.03 2,629,750 +1.03(+0.78%)
Apr 21, 2020 133.07 134.02 130.72 132.00 2,418,377 -3.70(-2.73%)
Apr 20, 2020 135.79 138.19 134.89 135.70 2,528,226 -2.62(-1.89%)
Apr 17, 2020 135.87 140.20 135.67 138.32 4,750,800 +5.99(+4.53%)
Apr 16, 2020 134.58 135.30 129.58 132.33 4,015,707 -2.51(-1.86%)
Apr 15, 2020 137.57 137.97 132.51 134.84 3,252,781 -5.75(-4.09%)
Apr 14, 2020 140.71 143.73 138.55 140.59 3,485,577 +2.65(+1.92%)
Apr 13, 2020 142.76 143.21 136.51 137.94 3,015,859 -5.49(-3.83%)
Apr 09, 2020 140.00 146.30 139.70 143.43 4,365,200 +4.18(+3.00%)
Apr 08, 2020 136.67 140.38 135.21 139.25 3,890,628 +4.01(+2.97%)
Apr 07, 2020 140.64 142.22 135.00 135.24 4,051,662 +1.24(+0.93%)
Apr 06, 2020 133.52 135.37 132.51 134.00 4,873,899 +6.55(+5.14%)
Apr 03, 2020 132.50 132.84 126.53 127.45 4,031,500 -5.36(-4.04%)
Apr 02, 2020 128.60 133.15 127.14 132.81 3,504,210 +3.10(+2.39%)
Apr 01, 2020 128.28 131.28 125.50 129.71 4,246,431 -4.08(-3.05%)
Mar 31, 2020 131.84 136.11 130.00 133.79 5,295,880 +2.04(+1.55%)
Mar 30, 2020 130.75 133.76 130.13 131.75 5,035,575 +0.48(+0.37%)
Mar 27, 2020 131.42 135.21 128.14 131.27 3,924,900 -6.13(-4.46%)
Mar 26, 2020 131.83 139.39 131.16 137.40 5,594,669 +7.75(+5.98%)
Mar 25, 2020 120.29 135.34 119.80 129.65 7,159,062 +10.14(+8.48%)
Mar 24, 2020 110.00 119.53 109.25 119.51 5,798,227 +15.65(+15.07%)
Mar 23, 2020 107.49 111.08 101.08 103.86 8,198,860 -8.64(-7.68%)
Mar 20, 2020 120.89 121.16 110.78 112.50 6,801,100 -6.46(-5.43%)
Mar 19, 2020 117.41 122.42 112.02 118.96 6,812,008 -0.65(-0.54%)
Mar 18, 2020 121.92 124.13 101.10 119.61 7,632,257 -12.19(-9.25%)
Mar 17, 2020 136.23 141.97 130.19 131.80 8,523,917 -3.47(-2.57%)
Mar 16, 2020 128.00 143.23 124.01 135.27 5,891,060 -14.14(-9.46%)
Mar 13, 2020 142.15 149.68 138.02 149.41 6,324,700 +14.56(+10.80%)
Mar 12, 2020 143.39 145.48 134.44 134.85 7,170,348 -18.54(-12.09%)
Mar 11, 2020 156.83 157.48 151.56 153.39 4,826,914 -8.30(-5.13%)
Mar 10, 2020 155.85 161.94 153.35 161.69 5,477,667 +8.83(+5.78%)
Mar 09, 2020 152.50 157.26 149.74 152.86 5,849,160 -11.17(-6.81%)
Mar 06, 2020 158.81 165.12 157.58 164.03 5,021,600 -0.89(-0.54%)
Mar 05, 2020 166.50 167.91 163.22 164.92 5,394,665 -6.27(-3.66%)
Mar 04, 2020 164.90 171.93 164.26 171.19 4,532,531 +9.30(+5.74%)
Mar 03, 2020 164.28 168.18 160.56 161.89 6,104,329 -2.35(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.