HON - Honeywell International Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2019176.63178.47168.52172.46170.7546,389,000
May 31, 2019164.48177.36164.32174.59172.8646,974,200
May 23, 20190.82 Dividend
Apr 30, 2019173.76174.34162.68164.31161.8963,376,000
Mar 31, 2019160.00174.01159.21173.63171.0762,387,300
Mar 01, 2019154.99159.49150.38158.92156.5860,117,500
Feb 21, 20190.82 Dividend
Feb 01, 2019148.70154.84144.34154.07151.0056,366,300
Jan 01, 2019130.19144.06129.07143.63140.7760,891,600
Dec 01, 2018150.00151.51123.48132.12129.4969,980,500
Nov 15, 20180.82 Dividend
Oct 31, 2018145.44151.60142.01146.75143.0267,364,200
Oct 29, 20181000/1032 Stock Split
Oct 01, 20181000/1011 Stock Split
Sep 30, 2018161.21162.52139.30144.82141.1488,825,500
Aug 31, 2018152.46160.66151.64159.49155.4448,642,400
Aug 16, 20180.745 Dividend
Jul 31, 2018153.28154.31144.93152.45147.8355,840,900
Jun 30, 2018137.40153.21137.07153.02148.3764,158,400
May 31, 2018142.67146.16136.05138.06133.8854,423,500
May 17, 20180.745 Dividend
Apr 30, 2018138.37146.13133.71141.76136.7459,005,700
Mar 31, 2018137.86145.33134.35138.67133.7563,699,700
Mar 01, 2018145.04148.05136.57138.51133.6065,077,400
Feb 22, 20180.745 Dividend
Feb 01, 2018152.39154.13137.87144.83138.9971,311,300
Jan 01, 2018147.43158.27145.49153.04146.8775,461,100
Dec 01, 2017149.23150.03146.46146.99141.0661,834,500
Nov 16, 20170.745 Dividend
Oct 31, 2017138.58150.19137.88149.48142.6955,519,900
Sep 30, 2017135.92140.89134.37138.17131.9057,700,600
Aug 31, 2017132.54136.16130.51135.85129.6859,792,200
Aug 16, 20170.665 Dividend
Jul 31, 2017130.68134.38128.91132.52125.8757,559,100
Jun 30, 2017128.37132.94127.67130.46123.9148,720,800
May 31, 2017128.01130.25125.96127.75121.3456,733,400
May 17, 20170.665 Dividend
Apr 30, 2017125.59128.55123.64127.46120.4362,348,400
Mar 31, 2017119.55129.39117.31125.69118.7564,280,200
Mar 01, 2017120.15122.22117.94119.68113.0761,931,500
Feb 22, 20170.665 Dividend
Feb 01, 2017113.78120.50112.26119.33112.1158,934,400
Jan 01, 2017111.78114.28110.76113.40106.5569,364,000
Dec 01, 2016108.53113.69107.51111.04104.3278,940,000
Nov 16, 20160.665 Dividend
Oct 31, 2016105.30109.97103.52109.21101.9772,849,300
Oct 03, 2016 Dividend
Oct 03, 20169947/10000 Stock Split
Sep 30, 2016111.00111.46100.88105.1298.16104,542,800
Aug 31, 2016110.97112.23105.82111.15103.7969,520,900
Aug 17, 20160.595 Dividend
Jul 31, 2016110.54112.26109.68111.27103.3445,614,400
Jun 30, 2016111.21114.42107.44110.91103.0063,923,300
May 31, 2016108.58113.00105.06110.90102.9962,409,000
May 17, 20160.595 Dividend
Apr 30, 2016109.12110.11105.56108.52100.2456,564,800
Mar 31, 2016106.30111.12105.66108.94100.6360,496,500
Mar 01, 201698.78108.1898.48106.8398.6777,775,100
Feb 23, 20160.595 Dividend
Feb 01, 201697.43106.6494.7896.6288.72115,640,400
Jan 01, 201696.8898.7689.3498.3990.3475,535,500
Dec 01, 201599.06100.7993.1198.7490.6776,672,200
Nov 17, 20150.595 Dividend
Oct 31, 201598.45101.1996.0999.1090.4558,392,600
Sep 30, 201590.3299.1588.6798.4689.8690,346,500
Aug 31, 201592.4697.5287.3090.2782.3982,838,600
Aug 18, 20150.5175 Dividend
Jul 31, 2015100.12102.4082.9499.8990.7089,169,400
Jun 30, 201598.18101.8196.05100.1590.9465,681,400
May 31, 201599.37101.2696.8397.2288.2746,389,300
May 19, 20150.5175 Dividend
Apr 30, 201596.82102.1195.4899.3489.7464,981,600
Mar 31, 201599.20100.1695.9996.2186.9260,235,700
Mar 01, 201597.99101.2095.6299.4589.8468,680,400
Feb 24, 20150.5175 Dividend
Feb 01, 201593.97100.4892.4297.9988.0648,160,600
Jan 01, 201595.5399.0792.0093.2083.7673,232,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.