HON - Honeywell International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018155.96157.34156.00157.00157.001,322,517
Aug 20, 2018155.36155.82154.82155.47155.472,140,700
Aug 17, 2018154.04155.46153.50155.17155.172,032,000
Aug 16, 2018153.21154.50153.06154.10154.102,100,600
Aug 16, 20180.745 Dividend
Aug 15, 2018152.95153.50151.21153.18152.432,269,500
Aug 14, 2018152.70154.88152.42154.13153.382,585,000
Aug 13, 2018153.21153.50151.80152.35151.612,035,500
Aug 10, 2018153.42153.63152.53153.09152.351,542,400
Aug 09, 2018154.85155.41153.58153.96153.212,504,200
Aug 08, 2018156.32156.46155.08155.20154.451,697,300
Aug 07, 2018155.36156.48154.92156.36155.601,628,900
Aug 06, 2018154.78155.20153.80154.97154.223,072,600
Aug 03, 2018155.74156.17154.23155.04154.292,965,400
Aug 02, 2018155.68156.24154.83155.90155.142,140,000
Aug 01, 2018159.92159.99156.46156.89156.133,374,700
Jul 31, 2018157.54159.85157.54159.65158.872,723,800
Jul 30, 2018159.20159.70156.64156.92156.163,119,500
Jul 27, 2018159.25159.72158.36159.34158.572,838,400
Jul 26, 2018158.22159.71158.10159.12158.354,789,400
Jul 25, 2018153.51158.22153.51158.02157.253,940,300
Jul 24, 2018154.02155.89153.19155.16154.413,817,400
Jul 23, 2018153.12153.79151.13153.70152.954,369,600
Jul 20, 2018149.19153.99149.12153.13152.396,449,200
Jul 19, 2018147.91148.98147.30147.54146.823,025,500
Jul 18, 2018148.65149.51148.39149.15148.423,043,800
Jul 17, 2018146.39148.66145.81148.49147.772,496,800
Jul 16, 2018147.48147.63146.02146.40145.691,778,300
Jul 13, 2018147.84148.54147.07147.50146.782,567,500
Jul 12, 2018145.94148.02145.38147.89147.173,114,700
Jul 11, 2018146.95146.95144.40144.52143.822,327,300
Jul 10, 2018147.78148.23147.39148.04147.321,725,300
Jul 09, 2018145.96148.02145.75147.42146.701,997,000
Jul 06, 2018144.53146.35144.42145.72145.011,890,400
Jul 05, 2018145.91146.10144.27144.92144.221,980,000
Jul 03, 2018145.09146.62144.69144.94144.241,247,100
Jul 02, 2018143.36144.96143.01144.81144.112,253,500
Jun 29, 2018143.34145.66143.19144.05143.352,828,600
Jun 28, 2018143.85144.05142.33143.13142.432,857,800
Jun 27, 2018145.21145.81143.12143.14142.443,111,200
Jun 26, 2018144.50145.14143.91144.01143.313,181,400
Jun 25, 2018143.42144.56141.95144.04143.343,574,900
Jun 22, 2018145.40145.40143.88144.00143.302,888,000
Jun 21, 2018145.97146.18143.58143.97143.273,200,600
Jun 20, 2018147.19147.79146.20146.54145.831,935,200
Jun 19, 2018148.45148.94146.92147.28146.562,591,500
Jun 18, 2018149.04150.11148.55149.95149.221,582,300
Jun 15, 2018150.46150.46148.78150.23149.503,925,200
Jun 14, 2018152.35152.49150.30151.20150.462,532,100
Jun 13, 2018151.94152.50151.38151.83151.091,935,200
Jun 12, 2018151.94152.49151.56152.26151.522,247,400
Jun 11, 2018151.92152.44151.51151.87151.131,724,700
Jun 08, 2018151.78152.39151.68151.86151.121,941,600
Jun 07, 2018151.04152.41151.00152.09151.351,984,000
Jun 06, 2018150.10151.00148.72151.00150.272,604,100
Jun 05, 2018150.47150.65149.58149.87149.141,688,300
Jun 04, 2018150.00150.51149.21150.14149.412,094,100
Jun 01, 2018148.85150.32148.78150.09149.361,728,200
May 31, 2018150.77150.77147.76147.91147.195,037,800
May 30, 2018148.77150.77148.77150.44149.712,191,800
May 29, 2018149.59150.18147.48148.20147.482,336,000
May 25, 2018150.81151.53149.80150.66149.931,934,400
May 24, 2018151.43152.32149.80151.08150.352,632,700
May 23, 2018150.00151.41149.81151.32150.582,764,600
May 22, 2018151.12152.46150.50150.87150.143,348,100
May 21, 2018149.42151.13149.02150.49149.762,447,400
May 18, 2018147.35148.75146.76148.34147.622,946,500
May 17, 2018147.03147.61146.40147.12146.401,969,300
May 17, 20180.745 Dividend
May 16, 2018147.14147.90146.72147.55146.091,948,700
May 15, 2018147.08147.68146.87147.35145.892,677,200
May 14, 2018147.85148.44146.78147.30145.841,818,100
May 11, 2018146.98148.28146.84147.36145.901,543,400
May 10, 2018146.00147.40145.70147.30145.841,973,700
May 09, 2018144.70145.73144.18145.69144.252,472,800
May 08, 2018143.55144.34142.80144.23142.802,828,100
May 07, 2018144.21144.94143.67144.16142.731,826,200
May 04, 2018142.07144.61141.55143.89142.472,640,000
May 03, 2018142.24144.07139.51143.36141.944,356,200
May 02, 2018144.53145.37142.70142.98141.572,346,900
May 01, 2018144.37144.72142.18144.51143.082,431,500
Apr 30, 2018147.03147.71144.60144.68143.253,235,600
Apr 27, 2018146.54147.19145.87146.93145.482,132,100
Apr 26, 2018147.32148.01146.07146.80145.352,404,600
Apr 25, 2018147.46148.20145.05147.06145.612,877,100
Apr 24, 2018148.88150.08144.85147.22145.764,191,700
Apr 23, 2018150.71151.63147.56148.62147.154,461,800
Apr 20, 2018150.77151.57147.94150.57149.085,270,200
Apr 19, 2018148.79149.95147.52148.13146.673,182,300
Apr 18, 2018149.36150.24148.57149.37147.892,751,400
Apr 17, 2018147.89149.04147.69148.70147.232,106,300
Apr 16, 2018147.39148.13146.44146.75145.302,565,800
Apr 13, 2018147.20147.37145.38146.12144.681,588,500
Apr 12, 2018145.10147.16145.10146.47145.022,327,600
Apr 11, 2018144.49145.72143.95144.28142.851,953,100
Apr 10, 2018145.02147.07144.60145.63144.192,880,400
Apr 09, 2018143.32145.31142.64142.83141.421,952,400
Apr 06, 2018145.17145.92141.48142.74141.332,867,900
Apr 05, 2018145.82146.94145.28146.40144.952,239,600
Apr 04, 2018141.82145.07141.55144.84143.412,769,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...