Australia markets closed

Honeywell International Inc. (HON)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.70+2.12 (+1.39%)
As of 3:17PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020152.44154.90151.86154.70154.701,771,760
06 Aug 2020150.92152.90150.34152.58152.582,496,000
05 Aug 2020148.79151.00148.55150.82150.824,181,000
04 Aug 2020147.26148.16146.21147.33147.333,078,300
03 Aug 2020150.13150.25147.31148.53148.532,105,400
31 Jul 2020148.92149.48147.00149.37149.374,061,200
30 Jul 2020152.93153.07149.03149.16149.162,749,100
29 Jul 2020151.57155.43151.17154.58154.583,311,500
28 Jul 2020150.50152.08149.42152.01152.013,904,200
27 Jul 2020148.80150.96147.92150.76150.763,378,300
24 Jul 2020154.00154.25149.04149.43149.434,368,300
23 Jul 2020154.36155.49152.87153.73153.732,625,600
22 Jul 2020154.11155.61153.91154.61154.611,798,600
21 Jul 2020153.88157.02153.88154.76154.762,394,000
20 Jul 2020154.12154.88152.52153.39153.394,876,200
17 Jul 2020153.50155.38152.46155.00155.004,886,500
16 Jul 2020151.01153.51150.25153.08153.083,697,600
15 Jul 2020151.20152.69150.87151.93151.932,984,600
14 Jul 2020143.49148.31142.29148.10148.102,649,800
13 Jul 2020143.58145.88142.25143.49143.492,585,700
10 Jul 2020141.63143.12140.90142.45142.452,325,000
09 Jul 2020144.74145.52141.33141.37141.373,167,200
08 Jul 2020144.43145.93143.91145.59145.593,587,800
07 Jul 2020146.00146.10144.26144.97144.972,622,000
06 Jul 2020147.25148.30146.13147.22147.222,336,700
02 Jul 2020145.58147.15144.55145.02145.022,758,500
01 Jul 2020145.22146.48142.97144.11144.112,609,500
30 Jun 2020142.26145.52142.02144.59144.593,688,000
29 Jun 2020140.11143.30139.28143.24143.242,971,200
26 Jun 2020142.31142.31137.53138.21138.2110,255,300
25 Jun 2020138.03142.80137.79142.46142.464,019,000
24 Jun 2020142.82143.33138.08138.35138.353,371,200
23 Jun 2020146.89147.24144.72144.86144.862,309,800
22 Jun 2020144.61146.50143.34144.94144.942,529,900
19 Jun 2020150.46150.84144.73145.37145.375,265,900
18 Jun 2020146.85149.00146.32148.23148.232,581,600
17 Jun 2020149.69150.07147.81148.34148.343,507,600
16 Jun 2020152.11152.41146.17149.11149.113,804,500
15 Jun 2020140.12148.10139.70146.63146.633,314,000
12 Jun 2020148.21149.00141.15144.51144.513,612,400
11 Jun 2020148.66148.82143.09143.44143.444,184,900
10 Jun 2020157.72157.85153.43154.12154.123,309,800
09 Jun 2020160.36161.00157.54158.10158.103,679,100
08 Jun 2020161.57164.30161.07162.92162.923,573,400
05 Jun 2020162.91165.72160.54161.37161.374,524,900
04 Jun 2020152.01156.18151.13155.91155.913,768,200
03 Jun 2020150.24154.38150.05153.35153.352,992,700
02 Jun 2020147.79148.73146.45148.35148.353,625,800
01 Jun 2020145.49147.79144.91146.18146.182,071,100
29 May 2020145.72149.90144.33145.85145.854,135,500
28 May 2020150.00151.21144.68147.56147.563,481,800
27 May 2020148.36150.94146.87148.59148.594,291,700
26 May 2020143.77146.26143.41144.94144.944,370,200
22 May 2020137.47139.34136.45139.18139.182,958,000
21 May 2020137.53138.79136.29137.69137.692,374,300
20 May 2020134.55136.68134.26136.03136.032,949,700
19 May 2020135.25135.42131.94131.95131.954,427,800
18 May 2020130.50137.59129.68136.04136.046,405,800
15 May 2020125.37126.66123.73125.41125.414,660,300
14 May 2020120.27127.26117.11127.05127.055,226,200
14 May 20200.9 Dividend
13 May 2020127.13127.14121.88122.97122.075,786,200
12 May 2020135.32136.03127.50127.59126.664,870,400
11 May 2020135.76135.92134.15134.28133.302,356,400
08 May 2020134.67137.32134.40136.91135.912,740,400
07 May 2020134.62135.65132.01132.79131.823,096,500
06 May 2020136.11136.11132.98133.04132.072,349,500
05 May 2020137.09137.09134.53134.87133.883,122,300
04 May 2020133.90136.36132.81135.20134.214,123,000
01 May 2020139.33139.50134.17137.25136.253,681,100
30 Apr 2020143.49143.99140.56141.90140.864,486,900
29 Apr 2020145.50147.87144.01146.16145.092,651,200
28 Apr 2020143.32146.59142.12142.76141.723,377,900
27 Apr 2020136.53141.08135.78139.88138.863,137,700
24 Apr 2020135.70136.24132.36135.52134.532,837,900
23 Apr 2020134.75138.59134.16134.68133.692,786,400
22 Apr 2020134.22134.71131.75133.03132.062,629,700
21 Apr 2020133.07134.02130.72132.00131.032,418,100
20 Apr 2020135.79138.19134.89135.70134.712,529,000
17 Apr 2020135.87140.20135.67138.32137.314,750,700
16 Apr 2020134.58135.30129.58132.33131.364,016,700
15 Apr 2020137.57137.97132.51134.84133.853,252,800
14 Apr 2020140.71143.73138.55140.59139.563,486,600
13 Apr 2020142.76143.21136.51137.94136.933,016,300
09 Apr 2020140.00146.30139.70143.43142.384,365,000
08 Apr 2020136.67140.38135.21139.25138.233,890,600
07 Apr 2020140.64142.22135.00135.24134.254,051,700
06 Apr 2020133.52135.37132.51134.00133.024,874,300
03 Apr 2020132.50132.84126.53127.45126.524,031,500
02 Apr 2020128.60133.15127.14132.81131.843,504,200
01 Apr 2020128.28131.28125.50129.71128.764,246,100
31 Mar 2020131.84136.11130.00133.79132.815,296,000
30 Mar 2020130.75133.76130.13131.75130.795,035,700
27 Mar 2020131.42135.21128.14131.27130.313,924,900
26 Mar 2020131.83139.39131.16137.40136.395,594,400
25 Mar 2020120.29135.34119.80129.65128.707,159,100
24 Mar 2020110.00119.53109.25119.51118.645,799,100
23 Mar 2020107.49111.08101.08103.86103.108,200,400
20 Mar 2020120.89121.16110.78112.50111.686,801,200
19 Mar 2020117.75122.42112.02118.96118.096,814,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...