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
22/07/2016 113.17p 114.53p 113.17p 94.02p 224
21/07/2016 119.97p 119.97p 119.60p 94.02p 351
20/07/2016 119.34p 119.35p 119.34p 94.02p 67
19/07/2016 118.40p 119.00p 118.40p 94.02p 149
18/07/2016 119.00p 119.01p 119.00p 94.02p 196
15/07/2016 119.45p 119.48p 119.45p 94.02p 192
14/07/2016 119.74p 120.00p 119.61p 94.02p 805
13/07/2016 119.30p 119.68p 119.12p 94.02p 232
12/07/2016 118.91p 119.20p 118.78p 94.02p 160
11/07/2016 118.91p 118.98p 118.56p 94.02p 408
08/07/2016 117.15p 117.15p 117.07p 94.02p 603
07/07/2016 116.70p 117.00p 116.70p 94.02p 855
06/07/2016 114.52p 114.87p 114.52p 94.02p 137
05/07/2016 116.27p 116.29p 115.57p 94.02p 584
04/07/2016 116.71p 116.75p 116.75p 94.02p 0
01/07/2016 116.71p 117.07p 116.71p 94.02p 486
30/06/2016 114.84p 115.04p 114.72p 94.02p 250
29/06/2016 114.69p 114.69p 114.28p 94.02p 353
28/06/2016 112.71p 112.92p 112.50p 94.02p 98
27/06/2016 111.51p 111.55p 111.04p 94.02p 208
24/06/2016 113.31p 114.72p 113.31p 94.02p 1187
23/06/2016 117.62p 117.02p 117.02p 94.02p 0
22/06/2016 117.62p 117.64p 117.02p 94.02p 134
21/06/2016 117.30p 117.30p 117.18p 94.02p 126
20/06/2016 117.65p 118.12p 117.60p 94.02p 395
17/06/2016 115.48p 115.76p 115.01p 94.02p 570
16/06/2016 115.13p 115.20p 115.13p 94.02p 172
15/06/2016 116.09p 116.19p 115.84p 94.02p 105
14/06/2016 115.07p 115.07p 115.07p 94.02p 80
13/06/2016 116.32p 116.41p 116.28p 94.02p 429
10/06/2016 117.05p 117.22p 116.78p 94.02p 455
09/06/2016 115.44p 115.48p 115.44p 94.02p 61
08/06/2016 115.35p 115.75p 115.35p 94.02p 103
07/06/2016 115.61p 115.74p 115.61p 94.02p 37
06/06/2016 114.79p 115.50p 114.79p 94.02p 663
03/06/2016 114.40p 114.41p 113.90p 94.02p 31
02/06/2016 113.75p 113.75p 113.75p 94.02p 100
01/06/2016 113.25p 113.29p 113.20p 94.02p 181
31/05/2016 114.32p 114.32p 114.32p 94.02p 8
27/05/2016 114.45p 114.45p 114.20p 94.02p 81
26/05/2016 114.77p 114.84p 114.77p 94.02p 205
25/05/2016 114.48p 115.10p 114.48p 94.02p 508
24/05/2016 113.79p 114.44p 113.79p 94.02p 255
23/05/2016 112.90p 112.90p 112.80p 94.02p 192
20/05/2016 112.61p 112.61p 112.61p 94.02p 101
19/05/2016 113.19p 113.01p 113.01p 94.02p 0
18/05/2016 113.19p 113.19p 113.01p 94.02p 542
17/05/2016 114.04p 114.21p 114.04p 94.02p 285
16/05/2016 114.10p 114.36p 113.51p 94.02p 302
13/05/2016 114.03p 114.10p 114.03p 94.02p 252
12/05/2016 114.35p 114.42p 113.79p 94.02p 250
11/05/2016 115.02p 115.12p 114.97p 94.02p 130
10/05/2016 113.81p 115.17p 113.81p 94.02p 165
09/05/2016 113.47p 113.72p 113.47p 94.02p 46
06/05/2016 113.28p 113.28p 113.28p 94.02p 16
05/05/2016 113.46p 113.46p 113.46p 94.02p 67
04/05/2016 113.78p 113.78p 113.57p 94.02p 313
03/05/2016 113.76p 114.39p 113.76p 94.02p 160
29/04/2016 114.62p 116.50p 116.50p 94.02p 0
28/04/2016 114.62p 116.50p 114.62p 94.02p 142
27/04/2016 114.72p 114.72p 114.72p 94.02p 54
26/04/2016 113.90p 114.56p 113.90p 94.02p 66
25/04/2016 113.50p 113.67p 113.44p 94.02p 420
22/04/2016 114.91p 114.91p 113.01p 94.02p 218
21/04/2016 115.56p 115.70p 115.56p 94.02p 207
20/04/2016 115.77p 115.78p 115.31p 94.02p 210
19/04/2016 116.06p 116.19p 115.86p 94.02p 133
18/04/2016 114.33p 115.00p 114.33p 94.02p 522
15/04/2016 114.25p 114.83p 114.25p 94.02p 409
14/04/2016 114.74p 114.74p 114.71p 94.02p 671
13/04/2016 113.80p 114.04p 113.48p 94.02p 196
12/04/2016 112.24p 112.24p 112.16p 94.02p 261
11/04/2016 112.20p 112.65p 112.20p 94.02p 214
08/04/2016 112.73p 113.10p 112.29p 94.02p 511
07/04/2016 112.40p 113.50p 112.00p 94.02p 211
06/04/2016 112.01p 112.01p 111.37p 94.02p 158
05/04/2016 111.77p 111.78p 111.74p 94.02p 143
04/04/2016 112.84p 112.90p 112.70p 94.02p 131
01/04/2016 111.38p 111.38p 111.38p 94.02p 31
31/03/2016 112.00p 112.07p 112.00p 94.02p 262
30/03/2016 112.70p 112.71p 112.70p 94.02p 293
29/03/2016 110.69p 110.70p 110.69p 94.02p 111
24/03/2016 111.37p 111.37p 111.34p 94.02p 42
23/03/2016 112.24p 112.24p 112.24p 94.02p 30
22/03/2016 112.03p 112.93p 112.03p 94.02p 105
21/03/2016 111.65p 112.50p 111.65p 94.02p 794
18/03/2016 111.27p 111.97p 111.20p 94.02p 1019
17/03/2016 109.38p 110.00p 109.38p 94.02p 278
16/03/2016 108.39p 108.83p 108.39p 94.02p 149
15/03/2016 107.70p 108.54p 107.70p 94.02p 165
14/03/2016 108.82p 109.29p 108.82p 94.02p 272
11/03/2016 109.62p 109.63p 109.48p 94.02p 268
10/03/2016 109.05p 109.17p 108.37p 94.02p 191
09/03/2016 107.76p 107.87p 107.76p 94.02p 204
08/03/2016 106.22p 106.47p 106.22p 94.02p 142
07/03/2016 108.11p 108.11p 107.66p 94.02p 643
04/03/2016 108.18p 108.60p 107.97p 94.02p 1269
03/03/2016 106.86p 106.88p 106.85p 94.02p 274
02/03/2016 105.81p 106.00p 105.81p 94.02p 170
01/03/2016 103.87p 104.11p 103.52p 94.02p 402
29/02/2016 102.64p 102.78p 102.64p 94.02p 56
26/02/2016 103.66p 103.66p 103.66p 94.02p 82
25/02/2016 103.53p 103.53p 103.53p 94.02p 5
24/02/2016 101.93p 101.93p 101.89p 94.02p 34
23/02/2016 104.57p 105.00p 104.57p 94.02p 224
22/02/2016 108.33p 109.70p 108.00p 94.02p 1017
19/02/2016 106.05p 106.79p 105.78p 94.02p 1548
18/02/2016 106.00p 106.65p 106.00p 94.02p 170
17/02/2016 106.48p 106.48p 105.72p 94.02p 390
16/02/2016 104.52p 105.36p 104.47p 94.02p 568
15/02/2016 102.27p 103.51p 103.51p 94.02p 0
12/02/2016 102.27p 103.51p 102.27p 94.02p 603
11/02/2016 100.38p 100.38p 100.38p 94.02p 19
10/02/2016 103.49p 104.21p 103.43p 94.02p 172
09/02/2016 100.48p 101.53p 100.43p 94.02p 301
08/02/2016 101.13p 101.37p 100.93p 94.02p 941
05/02/2016 102.25p 102.57p 102.25p 94.02p 55
04/02/2016 102.43p 103.27p 102.37p 94.02p 287
03/02/2016 101.81p 101.87p 101.81p 94.02p 257
02/02/2016 101.15p 101.15p 100.93p 94.02p 127
01/02/2016 101.89p 102.14p 101.31p 94.02p 210
29/01/2016 102.00p 102.00p 101.42p 94.02p 115
28/01/2016 97.82p 97.82p 97.82p 94.02p 21
27/01/2016 97.56p 97.83p 97.56p 94.02p 162
26/01/2016 97.03p 97.03p 97.03p 94.02p 40
25/01/2016 97.55p 97.60p 96.69p 94.02p 384
22/01/2016 98.09p 98.09p 98.09p 94.02p 5
21/01/2016 96.08p 97.16p 96.08p 94.02p 261
20/01/2016 95.43p 95.43p 95.25p 94.02p 321
19/01/2016 98.34p 98.53p 98.25p 94.02p 168
18/01/2016 96.41p 95.93p 95.93p 94.02p 0
15/01/2016 96.41p 96.41p 95.93p 94.02p 179
14/01/2016 96.64p 99.26p 96.64p 94.02p 300
13/01/2016 99.57p 99.57p 98.34p 94.02p 133
12/01/2016 98.87p 98.87p 98.87p 94.02p 97
11/01/2016 98.50p 99.15p 98.50p 94.02p 311
08/01/2016 100.01p 100.00p 100.00p 94.02p 0
07/01/2016 100.01p 100.01p 100.00p 94.02p 124
06/01/2016 102.36p 102.36p 102.36p 94.02p 7
05/01/2016 103.08p 103.08p 102.69p 94.02p 190
04/01/2016 101.21p 102.14p 101.20p 94.02p 256
31/12/2015 104.91p 104.91p 104.91p 94.02p 0
30/12/2015 104.91p 104.91p 104.91p 94.02p 22
29/12/2015 105.20p 105.50p 105.20p 94.02p 156
24/12/2015 104.87p 105.08p 105.08p 94.02p 0
23/12/2015 104.87p 105.08p 104.87p 94.02p 840
22/12/2015 103.13p 103.13p 103.00p 94.02p 36
21/12/2015 103.37p 103.37p 102.42p 94.02p 351
18/12/2015 101.39p 102.45p 101.39p 94.02p 211
17/12/2015 104.24p 104.35p 102.63p 94.02p 371
16/12/2015 102.44p 102.44p 102.41p 94.02p 32
15/12/2015 99.58p 99.58p 99.57p 94.02p 242
14/12/2015 98.01p 98.50p 98.01p 94.02p 207
11/12/2015 100.00p 100.06p 100.00p 94.02p 55
10/12/2015 101.95p 101.96p 101.95p 94.02p 40
09/12/2015 101.97p 103.35p 101.97p 94.02p 137
08/12/2015 103.08p 103.08p 103.08p 94.02p 53
07/12/2015 104.49p 104.65p 104.15p 94.02p 76
04/12/2015 102.63p 103.14p 102.63p 94.02p 171
03/12/2015 103.79p 103.79p 103.79p 94.02p 0
02/12/2015 103.79p 103.79p 103.79p 94.02p 6
01/12/2015 104.59p 105.07p 104.59p 94.02p 402
30/11/2015 104.25p 104.34p 104.25p 94.02p 95
27/11/2015 103.59p 104.04p 103.59p 94.02p 410
26/11/2015 103.09p 103.09p 103.09p 94.02p 0
25/11/2015 103.09p 103.09p 103.09p 94.02p 34
24/11/2015 103.24p 103.33p 102.97p 94.02p 338
23/11/2015 105.78p 105.78p 104.92p 94.02p 204
20/11/2015 105.50p 106.01p 105.38p 94.02p 1265
19/11/2015 104.18p 104.43p 104.15p 94.02p 201
18/11/2015 102.42p 103.00p 102.42p 94.02p 1547
17/11/2015 102.50p 102.50p 102.28p 94.02p 55
16/11/2015 101.28p 101.96p 101.28p 94.02p 160
13/11/2015 102.04p 102.10p 101.75p 94.02p 173
12/11/2015 102.48p 102.48p 102.05p 94.02p 155
11/11/2015 103.08p 103.08p 103.08p 94.02p 12
10/11/2015 102.29p 102.29p 102.29p 94.02p 42
09/11/2015 103.49p 103.49p 102.94p 94.02p 71
06/11/2015 103.24p 103.24p 102.96p 94.02p 464
05/11/2015 103.57p 103.57p 103.04p 94.02p 115
04/11/2015 104.07p 104.07p 103.79p 94.02p 208
03/11/2015 103.52p 104.00p 103.52p 94.02p 407
02/11/2015 103.13p 104.00p 103.13p 94.02p 363
30/10/2015 103.17p 107.70p 103.17p 94.02p 517
29/10/2015 103.42p 103.42p 103.42p 94.02p 18
28/10/2015 102.73p 102.73p 102.73p 94.02p 425
27/10/2015 102.48p 102.76p 102.42p 94.02p 573
26/10/2015 103.13p 103.13p 102.72p 94.02p 1170
23/10/2015 103.30p 103.41p 102.34p 94.02p 307
22/10/2015 99.79p 101.51p 99.79p 94.02p 505
21/10/2015 98.58p 98.63p 98.45p 94.02p 81
20/10/2015 97.27p 97.27p 97.27p 94.02p 24
19/10/2015 96.58p 97.10p 96.58p 94.02p 680
16/10/2015 99.49p 99.49p 99.49p 94.02p 7
15/10/2015 98.53p 98.53p 98.53p 94.02p 16
14/10/2015 99.47p 99.81p 99.40p 94.02p 131
13/10/2015 100.60p 100.60p 100.42p 94.02p 10
12/10/2015 100.97p 101.01p 100.97p 94.02p 230
09/10/2015 101.17p 102.00p 101.17p 94.02p 296
08/10/2015 99.37p 99.69p 99.37p 94.02p 72

*Close Price adjusted for both dividends and splits