Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 176.49 | 180.14 | 175.70 | 180.02 | 180.02 | 4,153,800 |
| 23 Jun 2022 | 177.23 | 178.61 | 172.92 | 174.57 | 174.57 | 3,333,400 |
| 22 Jun 2022 | 178.46 | 179.77 | 176.17 | 177.73 | 177.73 | 2,906,700 |
| 21 Jun 2022 | 181.75 | 181.91 | 179.41 | 180.51 | 180.51 | 2,935,500 |
| 17 Jun 2022 | 179.40 | 182.37 | 178.19 | 179.70 | 179.70 | 5,591,400 |
| 16 Jun 2022 | 181.85 | 182.40 | 179.04 | 179.88 | 179.88 | 4,428,200 |
| 15 Jun 2022 | 184.42 | 187.28 | 182.78 | 184.97 | 184.97 | 2,979,200 |
| 14 Jun 2022 | 185.14 | 187.02 | 182.44 | 183.28 | 183.28 | 3,452,500 |
| 13 Jun 2022 | 182.36 | 186.12 | 182.33 | 184.42 | 184.42 | 4,764,300 |
| 10 Jun 2022 | 188.32 | 188.69 | 186.21 | 186.28 | 186.28 | 2,878,700 |
| 09 Jun 2022 | 193.24 | 195.58 | 191.85 | 192.01 | 192.01 | 1,674,800 |
| 08 Jun 2022 | 196.64 | 196.88 | 193.62 | 194.52 | 194.52 | 1,688,800 |
| 07 Jun 2022 | 193.63 | 197.99 | 192.15 | 197.62 | 197.62 | 2,130,100 |
| 06 Jun 2022 | 196.59 | 196.97 | 194.49 | 195.19 | 195.19 | 1,586,200 |
| 03 Jun 2022 | 195.35 | 196.17 | 193.61 | 194.82 | 194.82 | 2,254,900 |
| 02 Jun 2022 | 193.79 | 197.20 | 192.06 | 197.04 | 197.04 | 2,510,600 |
| 01 Jun 2022 | 194.50 | 194.72 | 190.39 | 191.91 | 191.91 | 2,361,300 |
| 31 May 2022 | 193.56 | 195.39 | 191.57 | 193.62 | 193.62 | 3,503,400 |
| 27 May 2022 | 194.99 | 196.39 | 194.04 | 196.35 | 196.35 | 2,246,400 |
| 26 May 2022 | 191.28 | 194.18 | 191.19 | 193.10 | 193.10 | 2,238,600 |
| 25 May 2022 | 189.12 | 191.17 | 186.70 | 190.44 | 190.44 | 2,512,000 |
| 24 May 2022 | 189.31 | 190.76 | 184.89 | 189.96 | 189.96 | 2,842,400 |
| 23 May 2022 | 191.91 | 192.18 | 188.50 | 189.58 | 189.58 | 3,726,000 |
| 20 May 2022 | 193.53 | 194.21 | 185.78 | 189.75 | 189.75 | 3,884,100 |
| 19 May 2022 | 192.03 | 195.21 | 188.12 | 192.65 | 192.65 | 3,126,200 |
| 18 May 2022 | 197.76 | 198.69 | 193.25 | 193.87 | 193.87 | 3,185,900 |
| 17 May 2022 | 195.97 | 200.05 | 195.80 | 199.06 | 199.06 | 2,723,900 |
| 16 May 2022 | 193.60 | 195.29 | 192.33 | 193.96 | 193.96 | 2,624,200 |
| 13 May 2022 | 193.41 | 194.95 | 190.93 | 193.53 | 193.53 | 3,237,400 |
| 12 May 2022 | 190.98 | 194.75 | 188.69 | 192.92 | 192.92 | 3,990,300 |
| 12 May 2022 | 0.98 Dividend | |||||
| 11 May 2022 | 194.83 | 196.86 | 191.42 | 192.02 | 191.04 | 3,283,900 |
| 10 May 2022 | 196.28 | 197.24 | 192.22 | 194.77 | 193.78 | 4,767,500 |
| 09 May 2022 | 195.11 | 195.80 | 192.36 | 193.96 | 192.97 | 3,781,400 |
| 06 May 2022 | 197.28 | 197.42 | 193.16 | 195.43 | 194.43 | 3,624,800 |
| 05 May 2022 | 203.70 | 204.67 | 196.47 | 197.87 | 196.86 | 5,759,000 |
| 04 May 2022 | 197.49 | 206.40 | 197.35 | 205.85 | 204.80 | 5,483,700 |
| 03 May 2022 | 196.32 | 198.35 | 195.25 | 197.04 | 196.03 | 5,359,800 |
| 02 May 2022 | 194.49 | 200.92 | 191.93 | 196.87 | 195.87 | 7,099,600 |
| 29 Apr 2022 | 200.19 | 201.99 | 192.87 | 193.51 | 192.52 | 7,248,500 |
| 28 Apr 2022 | 187.78 | 190.67 | 185.25 | 189.92 | 188.95 | 3,424,500 |
| 27 Apr 2022 | 186.44 | 188.78 | 185.76 | 186.35 | 185.40 | 3,053,500 |
| 26 Apr 2022 | 189.51 | 190.86 | 187.57 | 187.67 | 186.71 | 2,849,000 |
| 25 Apr 2022 | 190.33 | 191.90 | 187.33 | 191.82 | 190.84 | 2,397,500 |
| 22 Apr 2022 | 194.60 | 194.62 | 190.35 | 190.63 | 189.66 | 3,040,800 |
| 21 Apr 2022 | 197.96 | 200.59 | 195.46 | 195.94 | 194.94 | 2,418,200 |
| 20 Apr 2022 | 198.18 | 199.50 | 196.01 | 196.34 | 195.34 | 2,622,900 |
| 19 Apr 2022 | 193.07 | 197.36 | 192.57 | 197.20 | 196.19 | 3,340,700 |
| 18 Apr 2022 | 194.29 | 195.88 | 191.14 | 192.07 | 191.09 | 1,958,000 |
| 14 Apr 2022 | 195.17 | 196.70 | 194.91 | 195.19 | 194.19 | 4,275,800 |
| 13 Apr 2022 | 191.83 | 195.01 | 191.32 | 194.85 | 193.86 | 2,391,300 |
| 12 Apr 2022 | 190.90 | 192.89 | 190.00 | 190.99 | 190.02 | 3,098,800 |
| 11 Apr 2022 | 190.27 | 191.25 | 188.73 | 189.27 | 188.30 | 2,700,700 |
| 08 Apr 2022 | 193.00 | 193.39 | 189.81 | 190.16 | 189.19 | 2,877,800 |
| 07 Apr 2022 | 192.50 | 193.60 | 188.44 | 192.70 | 191.72 | 2,201,500 |
| 06 Apr 2022 | 191.92 | 195.07 | 191.13 | 193.62 | 192.63 | 2,942,500 |
| 05 Apr 2022 | 194.64 | 196.47 | 193.09 | 193.63 | 192.64 | 2,293,800 |
| 04 Apr 2022 | 195.33 | 196.63 | 193.44 | 196.07 | 195.07 | 2,051,200 |
| 01 Apr 2022 | 195.90 | 196.11 | 193.50 | 196.03 | 195.03 | 2,286,600 |
| 31 Mar 2022 | 196.67 | 198.21 | 194.55 | 194.58 | 193.59 | 3,276,000 |
| 30 Mar 2022 | 197.12 | 198.18 | 195.69 | 196.54 | 195.54 | 2,427,500 |
| 29 Mar 2022 | 199.08 | 199.39 | 194.83 | 197.54 | 196.53 | 3,350,300 |
| 28 Mar 2022 | 197.09 | 197.34 | 194.25 | 197.11 | 196.10 | 3,270,500 |
| 25 Mar 2022 | 195.35 | 198.36 | 195.32 | 197.79 | 196.78 | 2,543,100 |
| 24 Mar 2022 | 193.18 | 194.72 | 192.05 | 194.69 | 193.70 | 2,197,800 |
| 23 Mar 2022 | 194.44 | 194.96 | 192.01 | 192.34 | 191.36 | 1,816,100 |
| 22 Mar 2022 | 193.14 | 195.92 | 193.14 | 195.03 | 194.03 | 2,369,500 |
| 21 Mar 2022 | 193.57 | 194.41 | 191.52 | 193.02 | 192.03 | 3,500,600 |
| 18 Mar 2022 | 191.77 | 194.92 | 189.80 | 194.72 | 193.73 | 8,748,600 |
| 17 Mar 2022 | 189.65 | 192.61 | 189.20 | 191.93 | 190.95 | 3,153,500 |
| 16 Mar 2022 | 189.60 | 191.25 | 186.52 | 191.03 | 190.06 | 4,132,700 |
| 15 Mar 2022 | 185.13 | 188.17 | 184.79 | 187.79 | 186.83 | 3,922,800 |
| 14 Mar 2022 | 183.47 | 185.21 | 182.72 | 183.20 | 182.27 | 3,002,100 |
| 11 Mar 2022 | 186.38 | 186.93 | 182.03 | 182.24 | 181.31 | 2,725,500 |
| 10 Mar 2022 | 182.54 | 185.11 | 182.22 | 184.36 | 183.42 | 2,455,400 |
| 09 Mar 2022 | 186.36 | 187.23 | 184.89 | 185.40 | 184.45 | 2,899,400 |
| 08 Mar 2022 | 182.19 | 187.02 | 182.12 | 183.24 | 182.30 | 4,575,000 |
| 07 Mar 2022 | 187.04 | 187.30 | 182.02 | 182.16 | 181.23 | 3,533,800 |
| 04 Mar 2022 | 185.65 | 187.67 | 184.52 | 187.43 | 186.47 | 5,062,000 |
| 03 Mar 2022 | 189.47 | 191.85 | 187.12 | 187.52 | 186.56 | 5,022,900 |
| 02 Mar 2022 | 185.34 | 188.25 | 184.16 | 186.44 | 185.49 | 5,340,700 |
| 01 Mar 2022 | 186.65 | 189.85 | 182.93 | 183.60 | 182.66 | 5,463,000 |
| 28 Feb 2022 | 186.05 | 189.94 | 186.05 | 189.75 | 188.78 | 4,111,100 |
| 25 Feb 2022 | 182.10 | 189.52 | 182.07 | 188.56 | 187.60 | 5,001,000 |
| 24 Feb 2022 | 174.95 | 182.69 | 174.42 | 182.34 | 181.41 | 5,899,700 |
| 24 Feb 2022 | 0.98 Dividend | |||||
| 23 Feb 2022 | 183.57 | 183.88 | 178.80 | 178.96 | 177.07 | 3,582,400 |
| 22 Feb 2022 | 183.12 | 185.28 | 180.94 | 182.56 | 180.63 | 4,008,000 |
| 18 Feb 2022 | 183.93 | 185.06 | 181.39 | 182.13 | 180.21 | 5,038,400 |
| 17 Feb 2022 | 187.48 | 187.88 | 184.30 | 184.59 | 182.64 | 3,075,900 |
| 16 Feb 2022 | 189.54 | 189.80 | 186.80 | 189.06 | 187.07 | 3,085,600 |
| 15 Feb 2022 | 188.18 | 189.93 | 186.53 | 189.53 | 187.53 | 2,828,500 |
| 14 Feb 2022 | 187.38 | 188.42 | 184.54 | 186.69 | 184.72 | 3,156,800 |
| 11 Feb 2022 | 191.81 | 192.89 | 186.55 | 186.99 | 185.02 | 5,323,500 |
| 10 Feb 2022 | 194.11 | 196.97 | 191.02 | 191.75 | 189.73 | 3,659,600 |
| 09 Feb 2022 | 196.12 | 197.02 | 194.69 | 196.62 | 194.55 | 3,210,500 |
| 08 Feb 2022 | 192.48 | 195.06 | 191.05 | 194.56 | 192.51 | 2,735,800 |
| 07 Feb 2022 | 192.15 | 194.59 | 190.81 | 192.48 | 190.45 | 3,457,800 |
| 04 Feb 2022 | 191.87 | 192.79 | 188.03 | 191.50 | 189.48 | 5,479,900 |
| 03 Feb 2022 | 200.16 | 201.00 | 191.58 | 191.74 | 189.72 | 8,679,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
