HON: Historical Prices for HONEYWELL INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.01	38.34	37.72	38.04	5,773,400	38.04
19-Nov-09	38.85	38.88	37.95	38.25	6,719,500	38.25
18-Nov-09	39.48	39.57	39.06	39.22	4,161,800	39.22
18-Nov-09	$ 0.303 Dividend
17-Nov-09	39.59	39.85	39.40	39.61	4,248,300	39.31
16-Nov-09	39.30	40.24	39.30	39.86	6,472,800	39.56
13-Nov-09	38.56	39.30	38.43	39.25	4,939,000	38.95
12-Nov-09	38.65	39.11	38.42	38.57	3,855,900	38.27
11-Nov-09	38.88	39.08	38.47	38.73	3,805,800	38.43
10-Nov-09	38.38	38.81	38.16	38.60	3,788,500	38.30
9-Nov-09	37.96	38.52	37.74	38.44	3,695,900	38.15
6-Nov-09	37.50	37.87	37.30	37.70	3,727,900	37.41
5-Nov-09	36.57	37.60	36.57	37.59	5,458,900	37.30
4-Nov-09	36.26	37.00	36.20	36.40	5,562,200	36.12
3-Nov-09	36.04	36.13	35.60	36.05	4,578,400	35.77
2-Nov-09	36.00	36.44	35.60	36.19	4,809,900	35.91
30-Oct-09	37.01	37.19	35.76	35.89	6,841,100	35.62
29-Oct-09	36.68	37.30	36.54	37.20	5,617,400	36.92
28-Oct-09	37.47	37.60	36.50	36.60	5,910,600	36.32
27-Oct-09	37.88	38.03	37.42	37.50	6,871,700	37.21
26-Oct-09	38.18	38.93	37.55	37.72	5,336,200	37.43
23-Oct-09	39.09	39.18	38.10	38.26	6,835,400	37.97
22-Oct-09	36.88	39.00	36.86	38.53	10,026,500	38.24
21-Oct-09	37.79	37.88	36.84	36.96	6,541,700	36.68
20-Oct-09	38.54	38.55	37.62	37.80	6,442,300	37.51
19-Oct-09	37.91	38.74	37.74	38.42	5,694,600	38.13
16-Oct-09	37.39	38.00	37.20	37.79	5,539,200	37.50
15-Oct-09	37.35	37.80	37.21	37.76	6,338,000	37.47
14-Oct-09	37.10	37.43	36.98	37.42	7,127,500	37.13
13-Oct-09	37.24	37.24	36.77	36.82	4,767,700	36.54
12-Oct-09	37.36	37.50	37.15	37.25	4,232,200	36.97
9-Oct-09	36.83	37.24	36.63	37.17	3,588,400	36.89
8-Oct-09	36.68	37.04	36.41	36.84	4,468,200	36.56
7-Oct-09	36.64	36.82	36.22	36.31	4,500,000	36.03
6-Oct-09	36.52	37.22	36.43	36.60	6,280,600	36.32
5-Oct-09	35.76	36.53	35.58	36.22	8,472,900	35.94
2-Oct-09	35.95	36.25	35.42	35.60	7,495,200	35.33
1-Oct-09	37.11	37.22	36.36	36.40	5,812,400	36.12
30-Sep-09	37.29	37.39	36.19	37.15	11,142,000	36.87
29-Sep-09	37.45	37.75	37.19	37.25	7,576,500	36.97
28-Sep-09	37.89	37.95	37.20	37.34	8,550,600	37.05
25-Sep-09	38.48	38.52	37.54	37.81	6,811,600	37.52
24-Sep-09	39.25	39.55	38.46	38.68	5,174,400	38.38
23-Sep-09	39.74	39.94	39.17	39.25	3,875,900	38.95
22-Sep-09	39.45	39.88	39.32	39.72	4,158,200	39.42
21-Sep-09	39.86	39.93	39.14	39.32	5,683,000	39.02
18-Sep-09	40.03	40.45	39.92	40.17	6,394,300	39.86
17-Sep-09	40.02	40.55	39.65	40.10	7,854,800	39.79
16-Sep-09	40.07	40.20	39.37	40.07	6,582,100	39.76
15-Sep-09	40.14	40.20	39.66	39.79	5,332,800	39.49
14-Sep-09	38.83	40.00	38.50	39.97	7,646,400	39.66
11-Sep-09	39.51	39.51	38.54	38.93	7,396,900	38.63
10-Sep-09	38.70	39.42	38.13	39.42	5,554,000	39.12
9-Sep-09	37.94	38.63	37.69	38.46	6,545,500	38.17
8-Sep-09	37.50	37.97	37.31	37.82	6,141,100	37.53
4-Sep-09	36.30	37.24	36.17	37.15	6,022,600	36.87
3-Sep-09	35.99	36.33	35.56	36.26	7,216,500	35.98
2-Sep-09	35.92	36.10	35.59	35.77	5,008,000	35.50
1-Sep-09	36.66	37.30	35.80	35.92	6,666,000	35.65
31-Aug-09	37.03	37.03	36.41	36.76	4,493,400	36.48
28-Aug-09	37.72	37.84	36.90	37.23	3,789,400	36.95
27-Aug-09	37.22	37.77	37.07	37.39	7,020,600	37.10
26-Aug-09	37.38	37.52	36.88	37.12	4,537,900	36.84
25-Aug-09	37.56	37.98	37.13	37.52	5,045,900	37.23
24-Aug-09	36.39	37.41	36.32	37.27	7,899,700	36.98
21-Aug-09	35.92	36.48	35.50	36.32	5,790,400	36.04
20-Aug-09	35.18	35.47	34.93	35.34	3,544,900	35.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions