New Zealand markets closed

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.76-0.93 (-0.47%)
At close: 04:00PM EDT
196.46 -0.30 (-0.15%)
Pre-market: 05:00AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024199.01199.01196.38196.76196.762,481,400
15 Mar 2024196.39198.55195.90197.69197.696,310,100
14 Mar 2024199.25199.73194.96196.35196.353,838,000
13 Mar 2024199.95201.13198.84199.73199.732,537,600
12 Mar 2024199.73200.25197.67199.13199.132,938,800
11 Mar 2024201.58202.57199.12200.29200.292,443,200
08 Mar 2024203.13203.92200.45200.75200.752,139,000
07 Mar 2024202.21203.26201.73202.61202.612,447,500
06 Mar 2024199.50202.41198.67200.50200.502,713,400
05 Mar 2024199.13199.53196.63197.35197.352,532,200
04 Mar 2024198.43199.79198.16199.24199.242,148,900
01 Mar 2024197.59198.94196.07198.67198.672,785,400
29 Feb 2024198.29200.21196.63198.73198.733,437,300
29 Feb 20241.08 Dividend
28 Feb 2024198.11198.93197.25197.57196.492,664,100
27 Feb 2024199.59199.70196.95198.18197.102,451,800
26 Feb 2024200.03200.20198.21199.19198.102,028,600
23 Feb 2024200.81202.63200.53200.63199.532,450,200
22 Feb 2024199.43201.56198.61200.81199.713,635,000
21 Feb 2024199.60200.38198.21199.53198.441,969,500
20 Feb 2024197.95199.65196.91198.94197.852,761,100
16 Feb 2024197.52198.90196.45197.17196.092,331,000
15 Feb 2024196.00198.20195.62197.95196.871,996,300
14 Feb 2024194.44195.59193.88194.87193.802,115,200
13 Feb 2024196.74196.96192.72194.01192.954,432,100
12 Feb 2024193.98197.63193.77197.35196.272,827,900
09 Feb 2024193.00195.23192.83194.84193.773,686,300
08 Feb 2024193.59194.02192.25193.46192.402,516,200
07 Feb 2024195.47195.82193.59194.10193.043,029,800
06 Feb 2024192.54194.07192.04193.64192.583,741,500
05 Feb 2024193.96194.85192.82193.01191.954,632,200
02 Feb 2024197.04200.05195.54196.11195.044,317,700
01 Feb 2024195.87197.57189.66197.31196.237,819,100
31 Jan 2024207.20207.71201.76202.26201.155,624,500
30 Jan 2024201.16206.37201.16205.90204.775,646,000
29 Jan 2024201.43203.06200.82203.05201.942,196,800
26 Jan 2024203.03203.89201.39201.80200.701,924,700
25 Jan 2024201.74203.17200.67202.56201.452,653,200
24 Jan 2024202.94203.78199.68199.87198.783,483,900
23 Jan 2024201.23203.16200.63202.94201.832,033,800
22 Jan 2024201.34203.92200.43201.04199.943,589,200
19 Jan 2024200.28201.24198.64200.78199.683,089,200
18 Jan 2024197.72200.54197.26200.13199.042,604,600
17 Jan 2024196.75198.09196.00197.95196.872,510,300
16 Jan 2024200.68201.13197.51197.77196.693,500,400
12 Jan 2024203.39203.99200.16201.10200.002,429,200
11 Jan 2024202.29202.59199.55201.67200.571,940,700
10 Jan 2024201.00202.47200.42202.40201.292,372,200
09 Jan 2024200.48201.73198.90201.63200.533,082,100
08 Jan 2024203.12203.55201.25202.66201.554,020,000
05 Jan 2024204.39204.57202.26203.53202.422,682,600
04 Jan 2024204.12206.22204.03204.90203.782,542,000
03 Jan 2024208.42208.42204.26204.53203.413,814,000
02 Jan 2024208.86210.61208.32209.00207.863,132,700
29 Dec 2023209.22210.17208.91209.71208.562,256,400
28 Dec 2023209.32209.97208.83209.17208.031,647,700
27 Dec 2023207.16209.66207.16209.02207.882,340,100
26 Dec 2023206.14208.55205.79208.04206.901,860,200
22 Dec 2023205.05207.16204.96205.64204.521,889,700
21 Dec 2023203.79205.21203.43205.05203.932,158,600
20 Dec 2023203.71205.37202.84202.90201.793,349,600
19 Dec 2023204.53205.07203.49204.60203.482,596,900
18 Dec 2023204.01205.45203.48205.10203.982,970,700
15 Dec 2023203.85205.05202.44203.40202.297,523,300
14 Dec 2023204.00204.64202.46203.41202.303,785,700
13 Dec 2023202.60203.16200.25203.08201.973,063,400
12 Dec 2023202.00202.30200.86201.51200.413,093,900
11 Dec 2023196.45200.51196.05200.39199.293,706,200
08 Dec 2023196.04197.23193.01194.61193.554,541,200
07 Dec 2023198.99199.05197.46197.79196.712,436,900
06 Dec 2023198.15199.13197.28197.79196.712,230,900
05 Dec 2023197.52197.84195.33196.95195.872,584,200
04 Dec 2023196.52198.46196.46198.36197.282,717,500
01 Dec 2023196.50198.09195.32197.78196.703,111,800
30 Nov 2023194.27196.12194.03195.92194.853,114,000
29 Nov 2023195.53196.32193.93194.26193.202,243,000
28 Nov 2023192.99195.07192.41194.27193.213,329,100
27 Nov 2023192.61193.68192.35192.97191.922,480,500
24 Nov 2023193.12193.71192.41193.41192.351,074,500
22 Nov 2023191.10192.87190.13192.31191.261,881,600
21 Nov 2023191.09191.61190.07191.24190.191,877,400
20 Nov 2023190.67192.38190.07191.80190.752,000,200
17 Nov 2023191.79192.00189.93191.21190.162,207,700
16 Nov 2023191.22192.36190.41190.71189.672,133,500
15 Nov 2023190.48191.76188.78189.55188.514,076,800
14 Nov 2023188.77190.67188.65190.24189.202,951,600
13 Nov 2023186.80187.51185.71186.51185.491,675,900
10 Nov 2023184.61186.92183.66186.71185.692,178,600
09 Nov 2023183.87185.42183.20183.68182.682,718,300
09 Nov 20231.08 Dividend
08 Nov 2023186.88186.88183.78184.62182.543,193,500
07 Nov 2023186.77187.25185.56186.61184.502,482,100
06 Nov 2023188.67188.90187.02187.50185.382,339,900
03 Nov 2023188.14190.21187.98188.99186.862,960,000
02 Nov 2023185.60187.14184.15186.43184.333,059,600
01 Nov 2023184.19184.27181.42183.99181.913,358,700
31 Oct 2023179.50183.92179.18183.26181.193,770,300
30 Oct 2023177.54180.30176.60179.75177.722,633,800
27 Oct 2023175.65179.12175.35177.00175.003,400,300
26 Oct 2023178.58182.99174.88176.06174.074,817,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...