NasdaqGS - Delayed Quote USD

Honeywell International Inc. (HON)

194.79 -1.37 (-0.70%)
At close: April 24 at 4:00 PM EDT
199.00 +4.21 (+2.16%)
Pre-Market: 8:16 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 193.56 195.72 193.26 194.79 194.79 3,576,600
Apr 23, 2024 196.03 197.61 195.68 196.16 196.16 2,557,300
Apr 22, 2024 194.28 196.30 194.14 195.58 195.58 2,366,900
Apr 19, 2024 192.61 194.53 191.63 194.26 194.26 3,569,700
Apr 18, 2024 191.00 192.30 189.99 191.08 191.08 2,143,100
Apr 17, 2024 192.41 192.52 189.75 190.36 190.36 2,424,300
Apr 16, 2024 193.14 193.69 190.53 190.72 190.72 2,801,900
Apr 15, 2024 198.11 198.49 193.18 194.04 194.04 3,179,900
Apr 12, 2024 195.91 196.45 194.61 196.16 196.16 3,498,600
Apr 11, 2024 196.01 197.20 194.27 196.87 196.87 3,026,300
Apr 10, 2024 195.57 196.45 194.40 195.65 195.65 2,907,300
Apr 9, 2024 198.35 199.52 196.02 198.41 198.41 2,042,000
Apr 8, 2024 197.59 199.19 197.33 197.76 197.76 2,384,700
Apr 5, 2024 195.90 198.40 195.15 197.15 197.15 2,212,800
Apr 4, 2024 200.68 200.68 195.52 196.05 196.05 3,414,700
Apr 3, 2024 199.42 200.94 197.92 197.97 197.97 2,496,000
Apr 2, 2024 202.08 202.30 200.02 200.23 200.23 2,615,100
Apr 1, 2024 205.39 205.89 201.89 202.01 202.01 2,221,900
Mar 28, 2024 205.40 206.82 205.18 205.25 205.25 3,594,100
Mar 27, 2024 202.94 205.26 202.21 205.13 205.13 2,760,100
Mar 26, 2024 198.05 201.47 197.75 201.00 201.00 2,697,100
Mar 25, 2024 200.38 200.71 198.43 198.48 198.48 1,961,300
Mar 22, 2024 201.52 201.97 200.09 200.73 200.73 2,061,300
Mar 21, 2024 202.00 203.09 201.29 201.38 201.38 2,811,800
Mar 20, 2024 198.59 201.71 198.33 201.18 201.18 2,714,400
Mar 19, 2024 196.76 199.24 196.12 199.04 199.04 4,524,800
Mar 18, 2024 199.01 199.01 196.38 196.76 196.76 2,481,700
Mar 15, 2024 196.39 198.55 195.90 197.69 197.69 6,310,100
Mar 14, 2024 199.25 199.73 194.96 196.35 196.35 3,838,000
Mar 13, 2024 199.95 201.13 198.84 199.73 199.73 2,537,600
Mar 12, 2024 199.73 200.25 197.67 199.13 199.13 2,938,800
Mar 11, 2024 201.58 202.57 199.12 200.29 200.29 2,443,200
Mar 8, 2024 203.13 203.92 200.45 200.75 200.75 2,139,000
Mar 7, 2024 202.21 203.26 201.73 202.61 202.61 2,447,500
Mar 6, 2024 199.50 202.41 198.67 200.50 200.50 2,713,400
Mar 5, 2024 199.13 199.53 196.63 197.35 197.35 2,532,200
Mar 4, 2024 198.43 199.79 198.16 199.24 199.24 2,148,900
Mar 1, 2024 197.59 198.94 196.07 198.67 198.67 2,785,400
Feb 29, 2024 1.08 Dividend
Feb 29, 2024 198.29 200.21 196.63 198.73 198.73 3,437,300
Feb 28, 2024 198.11 198.93 197.25 197.57 196.49 2,664,100
Feb 27, 2024 199.59 199.70 196.95 198.18 197.10 2,451,800
Feb 26, 2024 200.03 200.20 198.21 199.19 198.10 2,028,600
Feb 23, 2024 200.81 202.63 200.53 200.63 199.53 2,450,200
Feb 22, 2024 199.43 201.56 198.61 200.81 199.71 3,635,000
Feb 21, 2024 199.60 200.38 198.21 199.53 198.44 1,969,500
Feb 20, 2024 197.95 199.65 196.91 198.94 197.85 2,761,100
Feb 16, 2024 197.52 198.90 196.45 197.17 196.09 2,331,000
Feb 15, 2024 196.00 198.20 195.62 197.95 196.87 1,996,300
Feb 14, 2024 194.44 195.59 193.88 194.87 193.80 2,115,200
Feb 13, 2024 196.74 196.96 192.72 194.01 192.95 4,432,100
Feb 12, 2024 193.98 197.63 193.77 197.35 196.27 2,827,900
Feb 9, 2024 193.00 195.23 192.83 194.84 193.77 3,686,300
Feb 8, 2024 193.59 194.02 192.25 193.46 192.40 2,516,200
Feb 7, 2024 195.47 195.82 193.59 194.10 193.04 3,029,800
Feb 6, 2024 192.54 194.07 192.04 193.64 192.58 3,741,500
Feb 5, 2024 193.96 194.85 192.82 193.01 191.95 4,632,200
Feb 2, 2024 197.04 200.05 195.54 196.11 195.04 4,317,700
Feb 1, 2024 195.87 197.57 189.66 197.31 196.23 7,819,100
Jan 31, 2024 207.20 207.71 201.76 202.26 201.15 5,624,500
Jan 30, 2024 201.16 206.37 201.16 205.90 204.77 5,646,000
Jan 29, 2024 201.43 203.06 200.82 203.05 201.94 2,196,800
Jan 26, 2024 203.03 203.89 201.39 201.80 200.70 1,924,700
Jan 25, 2024 201.74 203.17 200.67 202.56 201.45 2,653,200
Jan 24, 2024 202.94 203.78 199.68 199.87 198.78 3,483,900
Jan 23, 2024 201.23 203.16 200.63 202.94 201.83 2,033,800
Jan 22, 2024 201.34 203.92 200.43 201.04 199.94 3,589,200
Jan 19, 2024 200.28 201.24 198.64 200.78 199.68 3,089,200
Jan 18, 2024 197.72 200.54 197.26 200.13 199.04 2,604,600
Jan 17, 2024 196.75 198.09 196.00 197.95 196.87 2,510,300
Jan 16, 2024 200.68 201.13 197.51 197.77 196.69 3,500,400
Jan 12, 2024 203.39 203.99 200.16 201.10 200.00 2,429,200
Jan 11, 2024 202.29 202.59 199.55 201.67 200.57 1,940,700
Jan 10, 2024 201.00 202.47 200.42 202.40 201.29 2,372,200
Jan 9, 2024 200.48 201.73 198.90 201.63 200.53 3,082,100
Jan 8, 2024 203.12 203.55 201.25 202.66 201.55 4,020,000
Jan 5, 2024 204.39 204.57 202.26 203.53 202.42 2,682,600
Jan 4, 2024 204.12 206.22 204.03 204.90 203.78 2,542,000
Jan 3, 2024 208.42 208.42 204.26 204.53 203.41 3,814,000
Jan 2, 2024 208.86 210.61 208.32 209.00 207.86 3,132,700
Dec 29, 2023 209.22 210.17 208.91 209.71 208.56 2,256,400
Dec 28, 2023 209.32 209.97 208.83 209.17 208.03 1,647,700
Dec 27, 2023 207.16 209.66 207.16 209.02 207.88 2,340,100
Dec 26, 2023 206.14 208.55 205.79 208.04 206.90 1,860,200
Dec 22, 2023 205.05 207.16 204.96 205.64 204.52 1,889,700
Dec 21, 2023 203.79 205.21 203.43 205.05 203.93 2,158,600
Dec 20, 2023 203.71 205.37 202.84 202.90 201.79 3,349,600
Dec 19, 2023 204.53 205.07 203.49 204.60 203.48 2,596,900
Dec 18, 2023 204.01 205.45 203.48 205.10 203.98 2,970,700
Dec 15, 2023 203.85 205.05 202.44 203.40 202.29 7,523,300
Dec 14, 2023 204.00 204.64 202.46 203.41 202.30 3,785,700
Dec 13, 2023 202.60 203.16 200.25 203.08 201.97 3,063,400
Dec 12, 2023 202.00 202.30 200.86 201.51 200.41 3,093,900
Dec 11, 2023 196.45 200.51 196.05 200.39 199.29 3,706,200
Dec 8, 2023 196.04 197.23 193.01 194.61 193.55 4,541,200
Dec 7, 2023 198.99 199.05 197.46 197.79 196.71 2,436,900
Dec 6, 2023 198.15 199.13 197.28 197.79 196.71 2,230,900
Dec 5, 2023 197.52 197.84 195.33 196.95 195.87 2,584,200
Dec 4, 2023 196.52 198.46 196.46 198.36 197.28 2,717,500
Dec 1, 2023 196.50 198.09 195.32 197.78 196.70 3,111,800
Nov 30, 2023 194.27 196.12 194.03 195.92 194.85 3,114,000
Nov 29, 2023 195.53 196.32 193.93 194.26 193.20 2,243,000
Nov 28, 2023 192.99 195.07 192.41 194.27 193.21 3,329,100
Nov 27, 2023 192.61 193.68 192.35 192.97 191.92 2,480,500
Nov 24, 2023 193.12 193.71 192.41 193.41 192.35 1,074,500
Nov 22, 2023 191.10 192.87 190.13 192.31 191.26 1,881,600
Nov 21, 2023 191.09 191.61 190.07 191.24 190.19 1,877,400
Nov 20, 2023 190.67 192.38 190.07 191.80 190.75 2,000,200
Nov 17, 2023 191.79 192.00 189.93 191.21 190.16 2,207,700
Nov 16, 2023 191.22 192.36 190.41 190.71 189.67 2,133,500
Nov 15, 2023 190.48 191.76 188.78 189.55 188.51 4,076,800
Nov 14, 2023 188.77 190.67 188.65 190.24 189.20 2,951,600
Nov 13, 2023 186.80 187.51 185.71 186.51 185.49 1,675,900
Nov 10, 2023 184.61 186.92 183.66 186.71 185.69 2,178,600
Nov 9, 2023 1.08 Dividend
Nov 9, 2023 183.87 185.42 183.20 183.68 182.68 2,718,300
Nov 8, 2023 186.88 186.88 183.78 184.62 182.54 3,193,500
Nov 7, 2023 186.77 187.25 185.56 186.61 184.50 2,482,100
Nov 6, 2023 188.67 188.90 187.02 187.50 185.38 2,339,900
Nov 3, 2023 188.14 190.21 187.98 188.99 186.86 2,960,000
Nov 2, 2023 185.60 187.14 184.15 186.43 184.33 3,059,600
Nov 1, 2023 184.19 184.27 181.42 183.99 181.91 3,358,700
Oct 31, 2023 179.50 183.92 179.18 183.26 181.19 3,770,300
Oct 30, 2023 177.54 180.30 176.60 179.75 177.72 2,633,800
Oct 27, 2023 175.65 179.12 175.35 177.00 175.00 3,400,300
Oct 26, 2023 178.58 182.99 174.88 176.06 174.07 4,817,600
Oct 25, 2023 181.45 181.78 177.98 178.09 176.08 4,147,400
Oct 24, 2023 181.57 183.02 180.26 181.46 179.41 2,552,300
Oct 23, 2023 181.59 183.08 180.39 180.52 178.48 2,073,500
Oct 20, 2023 182.65 183.78 181.06 181.32 179.27 3,043,400
Oct 19, 2023 183.17 185.86 181.86 182.27 180.21 2,565,700
Oct 18, 2023 185.63 186.04 183.04 183.47 181.40 2,262,000
Oct 17, 2023 185.34 187.29 184.97 186.32 184.22 1,848,900
Oct 16, 2023 185.61 187.50 185.13 186.23 184.13 2,433,000
Oct 13, 2023 184.85 184.85 182.36 183.56 181.49 2,245,600
Oct 12, 2023 187.36 187.39 182.82 183.94 181.86 2,413,900
Oct 11, 2023 186.56 188.29 185.81 187.40 185.29 2,210,200
Oct 10, 2023 188.00 188.09 184.38 186.34 184.24 3,262,700
Oct 9, 2023 185.27 186.98 184.76 186.52 184.42 2,278,900
Oct 6, 2023 180.47 185.30 179.70 184.66 182.58 3,770,800
Oct 5, 2023 182.15 182.42 179.13 180.02 177.99 2,288,200
Oct 4, 2023 181.43 182.96 180.42 182.50 180.44 2,298,700
Oct 3, 2023 181.86 182.72 180.24 181.14 179.10 2,490,300
Oct 2, 2023 184.00 184.82 181.07 182.61 180.55 2,700,800
Sep 29, 2023 188.22 188.23 184.34 184.74 182.66 3,329,700
Sep 28, 2023 187.73 188.98 186.68 187.11 185.00 2,912,300
Sep 27, 2023 188.94 188.94 186.35 187.88 185.76 2,235,700
Sep 26, 2023 191.01 191.34 187.76 187.89 185.77 3,399,500
Sep 25, 2023 189.04 192.03 188.56 191.86 189.70 2,723,100
Sep 22, 2023 190.93 191.84 189.59 189.78 187.64 2,824,300
Sep 21, 2023 194.67 194.67 191.40 191.43 189.27 2,917,500
Sep 20, 2023 196.14 197.09 194.39 194.44 192.25 2,374,100
Sep 19, 2023 193.14 195.62 193.14 195.35 193.15 2,872,100
Sep 18, 2023 192.75 195.35 192.44 194.46 192.27 2,296,800
Sep 15, 2023 194.52 194.92 192.39 193.04 190.86 6,014,000
Sep 14, 2023 192.40 195.31 191.94 193.56 191.38 3,682,200
Sep 13, 2023 189.82 193.66 189.79 191.59 189.43 5,057,300
Sep 12, 2023 186.19 189.94 185.97 189.21 187.07 3,667,500
Sep 11, 2023 185.93 186.64 184.75 186.21 184.11 2,115,400
Sep 8, 2023 183.80 184.99 183.42 184.52 182.44 1,769,700
Sep 7, 2023 184.75 185.83 183.23 184.12 182.04 2,086,200
Sep 6, 2023 185.04 185.83 183.63 184.51 182.43 2,228,800
Sep 5, 2023 188.58 188.80 185.62 185.70 183.60 2,229,100
Sep 1, 2023 189.02 189.49 187.54 188.39 186.26 1,595,800
Aug 31, 2023 188.45 189.40 187.92 187.94 185.82 2,598,500
Aug 30, 2023 189.52 190.70 187.71 188.56 186.43 2,206,800
Aug 29, 2023 187.88 189.82 187.35 189.52 187.38 2,180,500
Aug 28, 2023 188.44 189.64 187.12 187.88 185.76 1,941,100
Aug 25, 2023 185.62 187.17 184.58 186.30 184.20 1,943,900
Aug 24, 2023 186.94 188.79 185.11 185.16 183.07 2,391,400
Aug 23, 2023 186.50 187.57 186.15 187.08 184.97 1,899,300
Aug 22, 2023 187.35 187.50 185.55 186.01 183.91 1,713,000
Aug 21, 2023 186.01 187.30 185.42 186.95 184.84 1,930,800
Aug 18, 2023 185.19 187.56 185.07 186.58 184.47 2,053,700
Aug 17, 2023 187.46 188.22 185.98 185.98 183.88 2,480,900
Aug 16, 2023 187.65 188.50 186.41 186.49 184.39 2,241,300
Aug 15, 2023 187.98 188.42 186.56 187.80 185.68 2,252,000
Aug 14, 2023 190.95 191.81 189.16 189.51 187.37 2,444,200
Aug 11, 2023 188.20 191.44 188.20 190.67 188.52 2,700,000
Aug 10, 2023 1.03 Dividend
Aug 10, 2023 188.22 190.62 188.06 188.74 186.61 2,811,700
Aug 9, 2023 187.05 190.27 187.00 189.24 186.09 3,224,700
Aug 8, 2023 188.60 188.60 186.57 187.65 184.52 3,261,700
Aug 7, 2023 190.11 190.67 188.60 189.60 186.44 2,842,700
Aug 4, 2023 191.26 191.82 188.81 189.21 186.06 2,408,300
Aug 3, 2023 192.78 192.90 190.46 190.51 187.34 2,508,900
Aug 2, 2023 193.90 195.30 192.40 192.90 189.69 2,997,600
Aug 1, 2023 193.35 194.80 192.96 193.48 190.26 3,973,100
Jul 31, 2023 195.12 195.51 193.42 194.13 190.89 3,446,400
Jul 28, 2023 197.66 198.21 195.01 195.19 191.94 3,934,500
Jul 27, 2023 203.71 204.12 195.65 196.41 193.14 6,595,500
Jul 26, 2023 208.78 209.40 207.19 208.26 204.79 3,293,100
Jul 25, 2023 208.15 210.14 207.27 209.68 206.19 1,968,400
Jul 24, 2023 208.67 210.16 208.21 209.32 205.83 1,846,700
Jul 21, 2023 208.31 210.39 207.78 208.60 205.12 7,529,600
Jul 20, 2023 206.15 209.24 205.58 207.96 204.49 2,532,700
Jul 19, 2023 203.85 206.06 203.83 205.17 201.75 2,506,000
Jul 18, 2023 206.70 207.16 203.95 205.25 201.83 3,668,800
Jul 17, 2023 205.57 208.83 205.26 208.17 204.70 2,150,700
Jul 14, 2023 207.91 207.91 205.50 206.14 202.70 2,161,200
Jul 13, 2023 207.67 209.21 207.19 208.71 205.23 2,324,300
Jul 12, 2023 210.39 210.87 208.35 208.52 205.04 2,967,000
Jul 11, 2023 208.44 209.53 207.44 208.73 205.25 2,801,500
Jul 10, 2023 204.21 207.98 203.62 207.74 204.28 3,102,200
Jul 7, 2023 202.88 205.72 202.16 203.26 199.87 2,253,700
Jul 6, 2023 204.97 205.05 202.08 204.01 200.61 2,102,300
Jul 5, 2023 207.40 208.34 205.95 206.43 202.99 2,335,900
Jul 3, 2023 206.79 208.64 205.04 208.30 204.83 1,215,100
Jun 30, 2023 207.67 208.49 206.81 207.50 204.04 2,986,200
Jun 29, 2023 202.42 206.63 201.74 206.47 203.03 2,544,100
Jun 28, 2023 203.42 203.92 202.00 202.50 199.13 1,972,000
Jun 27, 2023 202.56 204.07 202.45 203.34 199.95 2,358,800
Jun 26, 2023 200.30 203.06 199.45 202.58 199.20 2,131,600
Jun 23, 2023 199.13 200.66 198.65 200.09 196.76 3,321,300
Jun 22, 2023 201.96 202.28 199.63 200.65 197.31 1,616,900
Jun 21, 2023 199.29 202.78 198.11 201.80 198.44 2,553,300
Jun 20, 2023 202.65 202.97 199.03 200.40 197.06 2,085,200
Jun 16, 2023 205.00 206.02 202.46 202.97 199.59 5,005,800
Jun 15, 2023 201.25 204.10 200.43 203.73 200.33 2,467,700
Jun 14, 2023 202.00 202.81 198.66 200.52 197.18 2,656,800
Jun 13, 2023 198.50 201.28 197.76 201.11 197.76 1,987,900
Jun 12, 2023 198.21 198.95 196.63 198.50 195.19 1,680,700
Jun 9, 2023 197.63 198.76 196.09 197.89 194.59 1,760,100
Jun 8, 2023 197.87 198.75 197.06 198.15 194.85 1,626,600
Jun 7, 2023 196.96 198.70 194.23 198.39 195.08 2,555,400
Jun 6, 2023 197.56 198.10 195.36 196.34 193.07 2,294,500
Jun 5, 2023 198.72 199.12 196.05 197.18 193.89 1,662,700
Jun 2, 2023 196.45 199.56 195.89 198.85 195.54 2,740,700
Jun 1, 2023 191.85 194.30 190.47 193.86 190.63 1,908,800
May 31, 2023 193.85 194.04 190.36 191.60 188.41 3,655,800
May 30, 2023 193.60 194.78 190.42 194.55 191.31 2,256,600
May 26, 2023 192.78 194.32 192.15 193.75 190.52 1,972,000
May 25, 2023 191.87 192.55 189.99 192.27 189.07 2,421,600
May 24, 2023 194.93 195.20 190.89 191.86 188.66 1,744,500
May 23, 2023 197.20 197.57 194.89 194.97 191.72 2,158,800
May 22, 2023 197.05 198.41 195.22 196.93 193.65 1,763,700
May 19, 2023 199.50 200.26 197.06 197.35 194.06 2,669,500
May 18, 2023 195.45 198.39 194.89 198.25 194.95 2,438,000
May 17, 2023 193.03 196.43 192.54 196.02 192.75 2,421,000
May 16, 2023 193.96 193.96 191.30 191.61 188.42 2,050,700
May 15, 2023 193.50 195.48 192.65 194.31 191.07 1,565,800
May 12, 2023 194.94 195.35 192.70 193.62 190.39 2,102,000
May 11, 2023 1.03 Dividend
May 11, 2023 195.93 196.29 193.20 193.98 190.75 2,870,800
May 10, 2023 197.49 198.74 194.32 197.34 193.04 2,158,300
May 9, 2023 195.96 198.29 194.96 197.13 192.83 2,237,700
May 8, 2023 199.75 199.98 195.97 196.95 192.66 1,494,500
May 5, 2023 197.34 198.59 196.78 198.42 194.09 2,088,100
May 4, 2023 198.22 199.00 194.93 196.22 191.94 2,304,800
May 3, 2023 199.85 200.61 197.71 197.96 193.64 2,775,300
May 2, 2023 199.66 199.66 196.37 198.26 193.94 2,588,100
May 1, 2023 200.00 202.16 199.96 200.48 196.11 2,224,900
Apr 28, 2023 199.00 200.81 198.49 199.84 195.48 2,863,100
Apr 27, 2023 195.94 198.85 193.57 198.61 194.28 3,862,400
Apr 26, 2023 193.88 194.47 190.18 190.90 186.74 3,579,400
Apr 25, 2023 198.52 198.91 195.86 195.96 191.69 2,244,300

Related Tickers

MMM 3M Company
92.02
-1.05%
 
VMI Valmont Industries, Inc.
212.63
-0.42%
 
MDU MDU Resources Group, Inc.
24.69
+0.78%
 
GFF Griffon Corporation
67.81
-1.84%
 
CODI Compass Diversified
23.22
+0.04%
 
KYOCF Kyocera Corporation
12.22
0.00%
 
MATW Matthews International Corporation
26.92
-1.32%
 
FIP FTAI Infrastructure Inc.
7.44
-4.37%
 
TRC Tejon Ranch Co.
16.90
-0.65%
 
EFSH 1847 Holdings LLC
2.8400
+1.79%