Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Honeywell International (NY: HON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 145.90 147.09 145.33 146.75 5,394,000 +0.95(+0.65%)
Nov 29, 2018 144.30 146.85 143.81 145.80 2,623,675 +1.50(+1.04%)
Nov 28, 2018 143.68 144.42 142.10 144.30 4,287,400 +1.41(+0.99%)
Nov 27, 2018 142.38 143.68 142.14 142.89 3,659,126 -0.33(-0.23%)
Nov 26, 2018 143.87 144.59 142.02 143.22 4,029,087 -0.04(-0.03%)
Nov 23, 2018 142.64 144.12 142.01 143.26 1,513,200 -0.84(-0.58%)
Nov 21, 2018 144.10 144.10 144.10 0 +0.05(+0.03%)
Nov 20, 2018 145.70 146.95 143.30 144.05 3,578,547 -3.42(-2.32%)
Nov 19, 2018 148.43 149.78 146.96 147.47 2,251,165 -1.08(-0.73%)
Nov 16, 2018 147.48 148.99 146.81 148.55 3,157,200 +0.78(+0.53%)
Nov 15, 2018 145.65 148.45 145.21 147.77 3,029,036 +0.24(+0.16%)
Nov 14, 2018 148.65 149.19 147.21 147.53 2,826,747 -0.15(-0.10%)
Nov 13, 2018 147.95 150.79 147.16 147.68 2,472,918 -0.45(-0.30%)
Nov 12, 2018 150.17 150.63 147.91 148.13 2,261,178 -2.19(-1.46%)
Nov 09, 2018 150.09 150.71 148.83 150.32 2,378,400 -0.23(-0.15%)
Nov 08, 2018 150.04 151.49 149.91 150.55 2,801,029 +0.35(+0.23%)
Nov 07, 2018 150.05 151.60 148.75 150.20 2,184,966 +1.75(+1.18%)
Nov 06, 2018 147.69 149.43 147.60 148.45 3,178,392 +1.27(+0.86%)
Nov 05, 2018 145.59 148.16 145.49 147.18 4,181,584 +1.70(+1.17%)
Nov 02, 2018 145.61 146.54 143.70 145.48 4,860,500 +1.03(+0.71%)
Nov 01, 2018 145.44 145.54 143.50 144.45 3,791,992 -0.37(-0.26%)
Oct 31, 2018 144.90 146.59 144.09 144.82 4,733,798 +1.86(+1.30%)
Oct 30, 2018 141.46 143.09 140.67 142.96 4,204,636 +1.90(+1.35%)
Oct 29, 2018 145.12 145.99 139.30 141.06 4,741,342 -4.98(-3.41%)
Oct 26, 2018 145.74 148.08 144.77 146.04 3,480,400 -1.44(-0.98%)
Oct 25, 2018 147.18 148.51 146.22 147.48 2,803,498 +2.14(+1.47%)
Oct 24, 2018 150.67 150.83 145.01 145.34 4,624,453 -5.26(-3.49%)
Oct 23, 2018 149.38 152.31 146.85 150.60 5,370,585 -2.01(-1.32%)
Oct 22, 2018 153.77 154.23 151.10 152.61 4,502,743 -0.86(-0.56%)
Oct 19, 2018 156.10 157.74 152.40 153.47 6,791,500 -1.72(-1.11%)
Oct 18, 2018 157.18 157.38 154.03 155.19 3,633,766 -2.86(-1.81%)
Oct 17, 2018 159.50 160.50 157.13 158.05 3,467,462 -1.51(-0.95%)
Oct 16, 2018 157.06 159.71 156.81 159.56 2,837,772 +3.35(+2.14%)
Oct 15, 2018 155.73 157.75 155.42 156.21 3,321,633 +0.01(+0.01%)
Oct 12, 2018 155.13 157.27 154.28 156.20 4,443,500 +2.58(+1.68%)
Oct 11, 2018 156.56 158.17 153.42 153.62 4,859,775 -3.00(-1.92%)
Oct 10, 2018 160.74 160.74 156.51 156.62 4,541,463 -4.32(-2.68%)
Oct 09, 2018 164.24 164.24 160.80 160.94 3,670,083 -3.92(-2.38%)
Oct 08, 2018 164.02 165.00 163.19 164.86 1,867,518 +0.79(+0.48%)
Oct 05, 2018 164.99 165.69 163.56 164.07 2,438,100 -0.64(-0.39%)
Oct 04, 2018 165.00 165.87 162.85 164.71 2,979,607 -0.67(-0.41%)
Oct 03, 2018 166.69 166.76 164.88 165.38 2,297,052 -0.65(-0.39%)
Oct 02, 2018 165.91 166.64 165.59 166.03 2,694,451 -0.41(-0.25%)
Oct 01, 2018 166.37 167.72 165.51 166.44 2,191,625 +0.04(+0.02%)
Sep 28, 2018 165.38 166.70 165.17 166.40 2,194,400 +1.04(+0.63%)
Sep 27, 2018 166.13 166.29 165.08 165.36 1,745,214 -0.40(-0.24%)
Sep 26, 2018 165.92 166.75 164.71 165.76 2,777,867 +0.20(+0.12%)
Sep 25, 2018 165.82 166.18 164.96 165.56 2,298,642 +0.10(+0.06%)
Sep 24, 2018 166.62 166.92 165.25 165.46 1,947,121 -1.88(-1.12%)
Sep 21, 2018 166.89 167.63 166.30 167.34 3,140,700 +0.80(+0.48%)
Sep 20, 2018 166.60 166.89 164.93 166.54 2,043,724 +0.74(+0.45%)
Sep 19, 2018 166.26 166.69 165.69 165.80 1,474,713 -0.34(-0.20%)
Sep 18, 2018 165.92 166.28 164.61 166.14 2,605,040 +0.39(+0.24%)
Sep 17, 2018 165.00 166.46 164.45 165.75 2,823,200 +0.64(+0.39%)
Sep 14, 2018 165.55 166.01 164.77 165.11 1,963,200 -0.60(-0.36%)
Sep 13, 2018 164.63 165.86 164.63 165.71 2,080,574 +1.82(+1.11%)
Sep 12, 2018 162.66 164.61 162.60 163.89 2,249,072 +0.83(+0.51%)
Sep 11, 2018 162.96 163.59 162.09 163.06 2,546,960 -0.31(-0.19%)
Sep 10, 2018 163.59 164.25 163.12 163.37 2,326,204 +0.56(+0.34%)
Sep 07, 2018 163.37 164.09 162.24 162.81 2,767,000 -1.20(-0.73%)
Sep 06, 2018 162.46 164.72 162.46 164.01 4,087,976 +2.22(+1.37%)
Sep 05, 2018 159.75 162.11 159.70 161.79 3,203,005 +2.15(+1.35%)
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.