Australia markets close in 1 hour 12 minutes

Honeywell International Inc. (HON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.04+3.09 (+1.54%)
At close: 04:00PM EDT
204.00 -0.04 (-0.02%)
After hours: 07:59PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 2024200.84204.36197.36204.04204.042,737,700
10 Sept 2024200.30201.18198.57200.95200.951,395,400
09 Sept 2024199.98201.70199.15201.16201.162,300,400
06 Sept 2024203.00203.10197.85198.13198.132,540,700
05 Sept 2024205.19205.43201.69202.98202.981,512,200
04 Sept 2024205.27207.13205.18205.54205.541,739,500
03 Sept 2024207.65207.91204.11204.86204.862,056,900
30 Aug 2024207.98208.75205.30207.91207.911,923,400
29 Aug 2024206.32208.41204.44207.51207.512,369,200
28 Aug 2024206.61207.10203.79205.00205.002,338,800
27 Aug 2024203.97206.30203.76206.11206.112,362,100
26 Aug 2024203.59204.82202.91203.85203.851,834,800
23 Aug 2024201.69202.78200.84202.48202.482,948,400
22 Aug 2024200.75201.37199.32200.14200.141,947,600
21 Aug 2024200.84201.78199.89201.42201.421,784,800
20 Aug 2024199.00200.51197.93200.07200.073,060,400
19 Aug 2024198.46199.43197.84199.04199.042,044,200
16 Aug 2024197.59199.61196.83198.50198.502,811,100
16 Aug 20241.08 Dividend
15 Aug 2024198.95200.23198.10198.46197.382,900,200
14 Aug 2024196.00197.79195.57197.60196.523,471,200
13 Aug 2024197.26197.41195.61196.73195.663,739,200
12 Aug 2024198.46198.50196.53196.79195.723,073,900
09 Aug 2024199.03199.16197.52198.23197.151,888,100
08 Aug 2024197.92200.54197.92199.82198.732,461,100
07 Aug 2024200.55203.95197.70197.92196.843,292,200
06 Aug 2024199.70202.18198.49198.80197.723,629,100
05 Aug 2024202.53202.53196.90199.71198.623,915,300
02 Aug 2024208.25208.96201.30203.69202.583,377,700
01 Aug 2024204.33206.76201.50204.58203.473,743,000
31 July 2024203.76206.76202.14204.75203.643,323,900
30 July 2024201.95203.95201.47202.64201.542,608,500
29 July 2024203.53203.76199.13201.40200.302,873,900
26 July 2024203.03207.80198.24202.74201.647,452,400
25 July 2024202.79205.23199.00202.45201.356,683,700
24 July 2024217.38217.77213.13213.65212.493,524,600
23 July 2024216.98218.86216.21217.38216.201,791,200
22 July 2024215.27217.11213.63216.97215.792,784,600
19 July 2024217.73218.14214.24214.61213.442,660,600
18 July 2024219.98220.79217.52217.67216.492,165,400
17 July 2024219.00220.71217.85220.21219.012,688,100
16 July 2024215.85219.01215.65218.47217.282,978,500
15 July 2024214.40216.33213.41215.72214.551,732,200
12 July 2024215.53216.85212.33215.11213.942,089,200
11 July 2024215.00216.67213.65214.85213.682,700,100
10 July 2024211.20214.94210.77214.49213.321,791,800
09 July 2024211.69212.10210.56210.60209.451,375,400
08 July 2024211.89213.23211.02211.63210.481,838,100
05 July 2024212.57212.91210.74212.24211.091,355,300
03 July 2024213.00213.27212.07212.46211.301,086,700
02 July 2024211.77213.28210.96213.23212.071,908,300
01 July 2024213.14215.53210.87210.95209.802,148,500
28 June 2024214.14216.15211.14213.54212.384,804,800
27 June 2024214.30215.35213.01214.38213.211,913,200
26 June 2024213.55214.07211.60213.43212.272,173,900
25 June 2024216.83216.83213.72214.45213.282,970,600
24 June 2024215.21218.36214.91215.89214.722,933,200
21 June 2024215.79216.08213.52215.09213.927,929,000
20 June 2024213.40215.19212.87214.14212.974,042,000
18 June 2024211.04213.23210.43212.87211.712,443,400
17 June 2024208.00212.17207.54211.95210.803,100,600
14 June 2024207.20208.68206.01208.53207.402,239,200
13 June 2024207.09208.97206.25208.63207.491,959,700
12 June 2024210.75211.63207.74208.50207.372,471,200
11 June 2024209.78209.86207.15209.48208.342,304,700
10 June 2024209.77211.06209.13210.74209.592,648,200
07 June 2024208.52210.97207.66208.78207.642,563,200
06 June 2024209.17210.21207.62208.45207.323,270,800
05 June 2024207.93209.45205.87209.27208.132,722,800
04 June 2024201.06208.15201.06207.23206.103,360,800
03 June 2024203.82203.82200.99202.46201.362,443,500
31 May 2024200.33202.28199.13202.19201.093,163,500
30 May 2024197.80201.28197.40200.91199.822,314,200
29 May 2024197.83198.41196.89197.07196.002,846,200
28 May 2024198.16200.84198.10199.18198.102,417,300
24 May 2024200.35200.81199.19199.69198.602,360,600
23 May 2024201.53201.55199.22199.39198.302,616,400
22 May 2024203.12203.94201.88202.80201.702,013,300
21 May 2024205.22205.24203.14203.51202.401,742,800
20 May 2024205.75206.19203.25204.62203.512,008,300
17 May 2024206.89207.00205.18205.97204.852,267,200
16 May 2024204.97207.27204.58206.62205.502,566,800
16 May 20241.08 Dividend
15 May 2024204.37205.35202.77205.06202.872,675,800
14 May 2024205.00205.38202.91203.21201.042,378,400
13 May 2024204.44206.72203.74203.80201.623,505,300
10 May 2024201.00203.23200.72202.92200.752,318,400
09 May 2024198.85200.79197.87200.63198.492,692,000
08 May 2024196.69198.36195.92198.05195.931,788,300
07 May 2024195.03197.19195.03196.85194.752,052,200
06 May 2024196.37197.20193.95195.00192.922,257,600
03 May 2024194.77196.24193.54195.81193.722,251,400
02 May 2024196.38196.48192.69193.64191.573,418,700
01 May 2024191.97197.18191.90195.30193.215,084,600
30 Apr 2024193.99195.84192.32192.73190.673,127,900
29 Apr 2024193.26194.26192.22193.77191.702,593,600
26 Apr 2024190.30193.65190.11193.45191.383,041,300
25 Apr 2024199.46200.14190.49193.02190.963,894,300
24 Apr 2024193.56195.72193.26194.79192.713,578,300
23 Apr 2024196.03197.61195.68196.16194.072,557,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...