Honeywell International Inc. (HON) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Honeywell International Inc.

Date Open High Low Close* Volume
06/01/2011 54.38p 54.38p 54.28p 54.28p 304
05/01/2011 53.22p 54.20p 53.19p 54.20p 1300
04/01/2011 54.03p 54.03p 53.77p 53.77p 229
31/12/2010 53.14p 53.14p 53.14p 53.14p 0
30/12/2010 53.14p 53.14p 53.14p 53.14p 93
29/12/2010 53.59p 53.60p 53.44p 53.44p 252
24/12/2010 53.41p 53.41p 53.41p 53.41p 0
23/12/2010 53.58p 53.58p 53.41p 53.41p 412
22/12/2010 53.49p 53.66p 53.29p 53.29p 626
21/12/2010 53.26p 53.50p 51.90p 53.00p 1375
20/12/2010 53.15p 53.16p 51.93p 51.93p 1348
17/12/2010 52.67p 53.00p 52.07p 52.07p 1092
16/12/2010 51.73p 52.52p 51.73p 52.52p 843
15/12/2010 52.25p 52.25p 51.64p 51.64p 354
14/12/2010 52.06p 52.43p 51.56p 51.56p 106
13/12/2010 52.13p 52.35p 52.13p 52.35p 696
10/12/2010 51.46p 51.51p 51.46p 51.51p 542
09/12/2010 51.65p 51.65p 51.34p 51.34p 263
08/12/2010 51.27p 51.27p 51.27p 51.27p 72
07/12/2010 51.61p 51.80p 51.50p 51.80p 1084
06/12/2010 51.28p 51.28p 51.14p 51.14p 320
03/12/2010 51.00p 51.30p 51.00p 51.25p 987
02/12/2010 50.96p 51.25p 50.96p 51.00p 985
01/12/2010 50.45p 51.00p 50.44p 50.45p 1504
30/11/2010 49.42p 49.52p 49.42p 49.51p 167
29/11/2010 49.69p 49.69p 49.23p 49.23p 405
26/11/2010 49.89p 50.12p 49.57p 50.00p 2118
25/11/2010 50.01p 50.01p 50.01p 50.01p 0
24/11/2010 50.13p 50.17p 49.82p 50.01p 700
23/11/2010 49.11p 49.65p 49.11p 49.55p 851
22/11/2010 49.29p 50.02p 49.26p 49.56p 3144
19/11/2010 49.68p 49.68p 49.19p 49.41p 235
18/11/2010 49.39p 49.81p 49.39p 49.81p 1310
17/11/2010 48.62p 49.00p 48.62p 48.69p 747
16/11/2010 48.26p 48.47p 48.26p 48.47p 107
15/11/2010 48.77p 48.77p 47.10p 48.77p 477
12/11/2010 47.83p 48.77p 47.82p 48.77p 365
11/11/2010 48.45p 48.56p 48.45p 48.45p 526
10/11/2010 48.81p 48.82p 48.63p 48.63p 569
09/11/2010 49.27p 49.27p 48.97p 49.24p 1002
08/11/2010 49.01p 49.27p 48.82p 49.27p 1480
05/11/2010 48.98p 49.13p 48.86p 48.86p 767
04/11/2010 48.00p 48.75p 47.92p 48.73p 6139
03/11/2010 47.46p 47.50p 47.33p 47.38p 638
02/11/2010 47.20p 47.34p 46.98p 47.14p 1273
01/11/2010 47.09p 47.14p 47.05p 47.10p 1238
29/10/2010 46.85p 46.85p 46.75p 46.75p 198
28/10/2010 47.47p 47.74p 46.86p 46.86p 667
27/10/2010 47.00p 47.00p 47.00p 47.00p 30
26/10/2010 47.28p 47.28p 47.26p 47.26p 400
25/10/2010 48.00p 48.20p 47.78p 48.20p 381
22/10/2010 46.31p 46.67p 46.31p 46.67p 401
21/10/2010 46.63p 47.00p 46.41p 46.85p 863
20/10/2010 46.48p 47.00p 46.48p 47.00p 555
19/10/2010 46.17p 46.50p 46.17p 46.39p 1462
18/10/2010 46.34p 46.54p 46.34p 46.54p 676
15/10/2010 46.46p 46.63p 46.46p 46.63p 432
14/10/2010 46.26p 46.35p 46.02p 46.35p 171
13/10/2010 45.85p 46.71p 45.84p 46.31p 1451
12/10/2010 45.00p 45.20p 44.79p 45.20p 177
11/10/2010 45.83p 45.83p 45.53p 45.53p 1289
08/10/2010 45.75p 45.75p 45.75p 45.75p 0
07/10/2010 45.75p 45.75p 45.75p 45.75p 768
06/10/2010 45.17p 45.65p 45.17p 45.65p 599
05/10/2010 44.22p 44.58p 44.18p 44.58p 732
04/10/2010 44.27p 44.50p 44.27p 44.50p 565
01/10/2010 44.50p 44.59p 44.32p 44.32p 248
30/09/2010 44.44p 44.56p 44.43p 44.43p 182
29/09/2010 43.90p 44.21p 43.90p 44.21p 294
28/09/2010 44.18p 44.18p 44.18p 44.18p 110
27/09/2010 44.50p 44.50p 44.04p 44.04p 113
24/09/2010 44.23p 44.23p 44.07p 44.07p 126
23/09/2010 43.53p 43.66p 43.53p 43.66p 142
22/09/2010 44.12p 44.14p 43.67p 43.82p 950
21/09/2010 44.33p 44.40p 44.32p 44.32p 1310
20/09/2010 43.89p 44.37p 43.85p 43.85p 938
17/09/2010 43.98p 44.00p 43.79p 43.79p 967
16/09/2010 43.46p 43.61p 43.46p 43.61p 111
15/09/2010 43.24p 43.24p 43.24p 43.24p 66
14/09/2010 43.28p 43.34p 42.65p 42.65p 148
13/09/2010 43.16p 43.57p 43.16p 43.54p 803
10/09/2010 42.53p 42.53p 42.53p 42.53p 45
09/09/2010 42.82p 42.82p 42.17p 42.17p 57
08/09/2010 42.33p 42.41p 42.33p 42.41p 623
07/09/2010 42.36p 42.50p 42.15p 42.19p 521
06/09/2010 42.69p 42.69p 42.69p 42.69p 0
03/09/2010 43.01p 43.01p 42.69p 42.69p 1581
02/09/2010 41.08p 41.82p 41.08p 41.82p 463
01/09/2010 39.95p 39.99p 39.83p 39.83p 464
31/08/2010 38.40p 38.84p 38.40p 38.84p 390
27/08/2010 39.33p 39.33p 39.33p 39.33p 0
26/08/2010 39.33p 39.33p 39.33p 39.33p 0
25/08/2010 39.33p 39.33p 39.33p 39.33p 0
24/08/2010 39.33p 39.33p 39.33p 39.33p 6
23/08/2010 40.76p 40.85p 40.36p 40.36p 442
20/08/2010 41.20p 41.20p 41.20p 41.20p 0
19/08/2010 41.20p 41.20p 41.20p 41.20p 8
18/08/2010 42.02p 42.02p 42.02p 42.02p 75
17/08/2010 42.07p 42.08p 42.07p 42.08p 453
16/08/2010 40.93p 41.18p 40.93p 41.18p 169
13/08/2010 41.25p 41.25p 41.25p 41.25p 134
12/08/2010 41.25p 41.52p 41.25p 41.52p 307
11/08/2010 42.41p 42.41p 42.22p 42.22p 555
10/08/2010 43.04p 43.15p 43.04p 43.13p 692
09/08/2010 44.02p 44.02p 43.76p 43.76p 1074
06/08/2010 43.53p 43.53p 43.53p 43.53p 409
05/08/2010 44.00p 44.07p 44.00p 44.07p 290
04/08/2010 43.38p 44.00p 43.38p 43.94p 366
03/08/2010 43.33p 43.33p 43.33p 43.33p 0
02/08/2010 43.33p 43.33p 43.33p 43.33p 426
30/07/2010 42.00p 42.80p 42.00p 42.80p 102
29/07/2010 43.41p 43.58p 43.11p 43.11p 671
28/07/2010 43.18p 43.34p 43.18p 43.34p 1642
27/07/2010 44.12p 44.15p 43.78p 43.78p 1271
26/07/2010 43.54p 44.04p 43.54p 43.95p 582
23/07/2010 42.64p 43.66p 42.64p 43.66p 486
22/07/2010 41.90p 42.61p 41.62p 42.61p 690
21/07/2010 41.51p 41.79p 41.38p 41.79p 482
20/07/2010 39.88p 39.88p 39.88p 39.88p 234
19/07/2010 40.31p 40.31p 40.28p 40.28p 221
16/07/2010 41.21p 41.21p 41.21p 41.21p 30
15/07/2010 41.14p 41.14p 41.14p 41.14p 351
14/07/2010 41.30p 41.30p 40.97p 40.97p 0
13/07/2010 41.50p 41.76p 41.42p 41.76p 654
12/07/2010 41.00p 41.31p 41.00p 41.00p 840
09/07/2010 40.77p 41.21p 40.77p 41.21p 660
08/07/2010 40.68p 40.68p 40.68p 40.68p 232
07/07/2010 39.19p 39.19p 39.05p 39.13p 266
06/07/2010 39.00p 39.29p 39.00p 39.29p 646
05/07/2010 38.80p 38.80p 38.80p 38.80p 0
02/07/2010 38.80p 38.80p 38.80p 38.80p 100
01/07/2010 38.76p 38.76p 38.76p 38.76p 28
30/06/2010 39.40p 39.52p 39.40p 39.52p 252
29/06/2010 40.31p 40.31p 39.54p 39.54p 1634
28/06/2010 41.23p 41.23p 41.23p 41.23p 42
25/06/2010 41.30p 41.30p 41.30p 41.30p 0
24/06/2010 41.30p 41.30p 41.30p 41.30p 842
23/06/2010 42.87p 42.87p 41.98p 41.98p 26
22/06/2010 43.14p 43.14p 42.58p 42.58p 43
21/06/2010 43.24p 43.68p 43.24p 43.68p 244
18/06/2010 42.67p 42.78p 42.57p 42.78p 203
17/06/2010 42.90p 42.90p 42.90p 42.90p 0
16/06/2010 42.82p 42.90p 42.75p 42.90p 299
15/06/2010 42.03p 42.06p 42.03p 42.06p 324
14/06/2010 41.61p 41.72p 41.61p 41.72p 181
11/06/2010 41.00p 41.00p 41.00p 41.00p 126
10/06/2010 41.36p 41.36p 41.36p 41.36p 0
09/06/2010 40.61p 41.36p 40.61p 41.36p 379
08/06/2010 40.00p 40.00p 40.00p 40.00p 127
07/06/2010 42.08p 42.08p 42.08p 42.08p 0
04/06/2010 42.08p 42.08p 42.08p 42.08p 25
03/06/2010 42.32p 42.32p 42.32p 42.32p 0
02/06/2010 42.32p 42.32p 42.32p 42.32p 41
01/06/2010 42.53p 42.85p 42.53p 42.85p 538
28/05/2010 43.04p 43.43p 42.95p 42.95p 1143
27/05/2010 42.58p 42.58p 42.58p 42.58p 0
26/05/2010 42.09p 42.58p 42.09p 42.58p 466
25/05/2010 40.81p 41.14p 40.81p 41.14p 601
24/05/2010 42.25p 42.31p 42.25p 42.31p 281
21/05/2010 41.79p 41.79p 41.79p 41.79p 599992
20/05/2010 42.02p 42.23p 42.02p 42.02p 45
19/05/2010 44.45p 44.45p 43.58p 43.58p 652
18/05/2010 45.56p 46.04p 45.56p 45.58p 349
17/05/2010 45.70p 45.76p 45.35p 45.35p 852
14/05/2010 46.88p 46.88p 46.88p 46.88p 0
13/05/2010 46.74p 46.88p 46.74p 46.88p 1328
12/05/2010 46.29p 46.79p 46.18p 46.53p 478
11/05/2010 45.63p 45.63p 45.63p 45.63p 106
10/05/2010 45.84p 46.28p 45.84p 46.28p 236
07/05/2010 44.00p 44.00p 43.51p 43.51p 1043
06/05/2010 45.72p 45.87p 45.72p 45.87p 581
05/05/2010 45.98p 48.44p 45.97p 48.44p 64
04/05/2010 47.74p 47.74p 47.45p 47.45p 189
30/04/2010 48.50p 48.52p 48.12p 48.12p 1038
29/04/2010 47.99p 48.21p 47.99p 48.21p 238
28/04/2010 46.93p 46.94p 46.93p 46.94p 140
27/04/2010 47.92p 47.97p 47.31p 47.31p 343
26/04/2010 47.91p 48.24p 47.87p 48.24p 116
23/04/2010 47.28p 47.28p 47.13p 47.13p 507
22/04/2010 45.94p 45.94p 45.94p 45.94p 83
21/04/2010 46.50p 46.55p 46.41p 46.55p 447
20/04/2010 46.05p 46.05p 45.91p 46.05p 1186
19/04/2010 45.24p 45.25p 45.24p 45.25p 233
16/04/2010 46.46p 46.46p 46.46p 46.46p 155
15/04/2010 46.31p 46.31p 46.31p 46.31p 20
14/04/2010 45.82p 46.23p 45.82p 46.12p 758
13/04/2010 45.95p 45.95p 45.70p 45.75p 203
12/04/2010 45.96p 46.14p 45.96p 46.00p 367
09/04/2010 45.67p 45.87p 45.64p 45.83p 530
08/04/2010 45.30p 45.32p 45.07p 45.25p 866
07/04/2010 45.47p 45.67p 45.31p 45.67p 1135
06/04/2010 45.44p 45.70p 45.41p 45.52p 526
01/04/2010 45.68p 45.75p 45.50p 45.50p 936
31/03/2010 45.60p 45.66p 45.42p 45.42p 1117
30/03/2010 44.94p 44.94p 44.74p 44.74p 238
29/03/2010 44.75p 44.93p 44.75p 44.93p 1361
26/03/2010 44.65p 44.85p 44.65p 44.85p 299
25/03/2010 45.12p 45.12p 45.02p 45.02p 163
24/03/2010 44.92p 45.00p 44.55p 44.55p 599
23/03/2010 44.00p 44.00p 43.78p 43.78p 513

*Close Price adjusted for both dividends and splits