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
19/12/2014 100.73p 105.00p 100.70p 94.02p 664
18/12/2014 99.00p 99.70p 99.00p 94.02p 664
17/12/2014 95.86p 97.39p 97.39p 94.02p 0
16/12/2014 95.86p 97.39p 95.86p 94.02p 46
15/12/2014 97.04p 97.04p 96.42p 94.02p 290
12/12/2014 97.27p 97.27p 97.27p 94.02p 30
11/12/2014 97.76p 97.83p 97.76p 94.02p 102
10/12/2014 98.84p 98.84p 98.84p 94.02p 35
09/12/2014 97.48p 97.48p 97.48p 94.02p 10
08/12/2014 99.47p 99.66p 99.47p 94.02p 319
05/12/2014 99.44p 99.93p 99.44p 94.02p 446
04/12/2014 99.65p 99.65p 99.65p 94.02p 10
03/12/2014 98.16p 99.65p 98.16p 94.02p 706
02/12/2014 97.61p 97.61p 97.31p 94.02p 500
01/12/2014 98.46p 98.46p 97.87p 94.02p 1161
28/11/2014 99.21p 99.28p 99.00p 94.02p 324
27/11/2014 98.91p 98.98p 98.98p 94.02p 0
26/11/2014 98.91p 98.98p 98.91p 94.02p 667
25/11/2014 98.46p 98.49p 98.39p 94.02p 223
24/11/2014 98.60p 98.61p 98.17p 94.02p 277
21/11/2014 98.07p 98.30p 98.00p 94.02p 785
20/11/2014 96.22p 96.22p 96.22p 94.02p 3
19/11/2014 96.46p 96.51p 96.46p 94.02p 117
18/11/2014 96.13p 96.25p 96.13p 94.02p 367
17/11/2014 96.52p 96.59p 96.44p 94.02p 349
14/11/2014 97.02p 97.10p 97.02p 94.02p 358
13/11/2014 97.70p 97.70p 97.60p 94.02p 126
12/11/2014 96.44p 96.63p 96.44p 94.02p 865
11/11/2014 97.37p 97.49p 97.17p 94.02p 724
10/11/2014 96.82p 96.87p 96.47p 94.02p 1727
07/11/2014 96.72p 96.72p 96.55p 94.02p 44
06/11/2014 96.82p 96.82p 96.41p 94.02p 1115
05/11/2014 95.91p 96.55p 95.90p 94.02p 896
04/11/2014 95.43p 95.67p 95.42p 94.02p 147
03/11/2014 96.08p 96.09p 95.73p 94.02p 662
31/10/2014 96.86p 96.86p 96.17p 94.02p 1204
30/10/2014 94.26p 95.38p 94.26p 94.02p 995
29/10/2014 95.18p 95.48p 95.18p 94.02p 156
28/10/2014 94.20p 94.63p 94.20p 94.02p 153
27/10/2014 94.13p 94.21p 93.57p 94.02p 847
24/10/2014 93.42p 93.42p 93.42p 94.02p 28
23/10/2014 93.69p 93.69p 93.69p 94.02p 150
22/10/2014 93.50p 93.55p 93.50p 94.02p 53
21/10/2014 90.64p 92.01p 90.64p 94.02p 57
20/10/2014 89.56p 89.56p 89.56p 94.02p 90
17/10/2014 89.75p 89.75p 89.75p 94.02p 6
16/10/2014 83.37p 83.37p 83.37p 94.02p 7
15/10/2014 84.81p 84.81p 83.31p 94.02p 601
14/10/2014 85.71p 86.90p 85.71p 94.02p 61
13/10/2014 87.83p 88.15p 87.51p 94.02p 1161
10/10/2014 89.27p 89.27p 89.27p 94.02p 1044
09/10/2014 91.27p 91.27p 91.23p 94.02p 7795
08/10/2014 89.92p 89.94p 89.92p 94.02p 93
07/10/2014 90.95p 90.95p 90.95p 94.02p 6
06/10/2014 92.44p 92.45p 92.43p 94.02p 271
03/10/2014 91.82p 91.86p 91.26p 94.02p 122
02/10/2014 91.53p 91.60p 91.53p 94.02p 102
01/10/2014 92.73p 92.73p 92.27p 94.02p 29
30/09/2014 93.66p 93.66p 92.95p 94.02p 570
29/09/2014 92.29p 93.55p 92.29p 94.02p 251
26/09/2014 92.47p 92.47p 92.33p 94.02p 40
25/09/2014 93.43p 93.43p 93.43p 94.02p 12
24/09/2014 93.44p 93.57p 93.44p 94.02p 107
23/09/2014 94.30p 94.30p 94.30p 94.02p 20
22/09/2014 96.15p 96.15p 96.14p 94.02p 304
19/09/2014 96.68p 96.68p 96.54p 94.02p 579
18/09/2014 96.00p 96.00p 95.89p 94.02p 106
17/09/2014 95.08p 95.10p 95.03p 94.02p 199
16/09/2014 94.16p 94.55p 94.16p 94.02p 437
15/09/2014 94.33p 94.41p 94.16p 94.02p 1066
12/09/2014 94.65p 94.87p 94.65p 94.02p 507
11/09/2014 94.08p 94.08p 94.08p 94.02p 106
10/09/2014 94.47p 94.47p 94.44p 94.02p 570
09/09/2014 95.05p 95.10p 94.92p 94.02p 301
08/09/2014 95.53p 95.57p 95.49p 94.02p 550
05/09/2014 94.92p 94.92p 94.90p 94.02p 30
04/09/2014 95.47p 95.62p 95.40p 94.02p 83
03/09/2014 95.79p 95.79p 95.64p 94.02p 190
02/09/2014 95.27p 95.47p 95.20p 94.02p 1222
01/09/2014 95.47p 95.01p 95.01p 94.02p 0
29/08/2014 95.47p 95.47p 95.01p 94.02p 100
28/08/2014 95.15p 95.15p 95.01p 94.02p 335
27/08/2014 95.64p 95.69p 95.59p 94.02p 97
26/08/2014 95.87p 95.95p 95.87p 94.02p 159
22/08/2014 95.85p 95.85p 95.85p 94.02p 37
21/08/2014 95.72p 96.00p 95.72p 94.02p 464
20/08/2014 95.01p 95.22p 95.01p 94.02p 119
19/08/2014 95.05p 95.05p 94.83p 94.02p 636
18/08/2014 94.82p 95.31p 94.82p 94.02p 284
15/08/2014 94.54p 94.68p 94.45p 94.02p 460
14/08/2014 94.64p 94.69p 94.64p 94.02p 40
13/08/2014 93.26p 93.26p 93.26p 94.02p 5
12/08/2014 92.75p 93.28p 92.75p 94.02p 417
11/08/2014 93.03p 93.46p 92.96p 94.02p 55
08/08/2014 91.05p 91.31p 91.31p 94.02p 0
07/08/2014 91.05p 91.31p 90.87p 94.02p 260
06/08/2014 90.52p 90.68p 90.52p 94.02p 329
05/08/2014 91.00p 92.07p 91.00p 94.02p 192
04/08/2014 91.59p 91.64p 90.83p 94.02p 170
01/08/2014 91.62p 91.69p 91.36p 94.02p 391
31/07/2014 93.28p 93.34p 93.28p 94.02p 304
30/07/2014 94.49p 94.49p 94.49p 94.02p 5
29/07/2014 95.01p 95.01p 95.01p 94.02p 395
28/07/2014 95.69p 95.69p 94.40p 94.02p 266
25/07/2014 96.76p 96.76p 94.02p 94.02p 0
24/07/2014 96.76p 96.76p 96.40p 94.02p 225
23/07/2014 97.56p 97.56p 97.08p 94.02p 167
22/07/2014 97.65p 97.78p 96.92p 94.02p 698
21/07/2014 96.44p 96.44p 96.35p 94.02p 270
18/07/2014 96.13p 96.50p 96.13p 94.02p 243
17/07/2014 95.50p 96.16p 95.50p 94.02p 897
16/07/2014 96.38p 96.61p 96.38p 94.02p 351
15/07/2014 96.00p 96.00p 95.60p 94.02p 221
14/07/2014 95.36p 95.80p 95.22p 94.02p 602
11/07/2014 94.20p 94.40p 94.20p 94.02p 140
10/07/2014 93.65p 94.27p 93.65p 94.02p 284
09/07/2014 94.78p 94.78p 94.19p 94.02p 125
08/07/2014 94.09p 94.27p 94.09p 94.02p 259
07/07/2014 94.59p 94.59p 94.46p 94.02p 1271
04/07/2014 94.89p 95.01p 94.02p 94.02p 0
03/07/2014 94.89p 95.01p 94.75p 94.02p 273
02/07/2014 94.09p 94.09p 94.09p 94.02p 63
01/07/2014 93.32p 94.39p 93.32p 94.02p 177
30/06/2014 92.81p 93.00p 92.72p 94.02p 296
27/06/2014 92.82p 92.82p 92.82p 94.02p 6
26/06/2014 93.26p 93.26p 93.19p 94.02p 60
25/06/2014 92.79p 92.79p 92.79p 94.02p 3
24/06/2014 94.02p 94.02p 93.92p 94.02p 439
23/06/2014 94.72p 94.72p 94.21p 94.02p 105
20/06/2014 94.85p 94.85p 94.78p 94.02p 42
19/06/2014 94.28p 94.35p 94.20p 94.02p 173
18/06/2014 94.21p 94.21p 93.56p 94.02p 64
17/06/2014 93.64p 93.79p 93.64p 94.02p 80
16/06/2014 93.51p 94.00p 93.41p 94.02p 244
13/06/2014 93.58p 93.62p 93.58p 94.02p 216
12/06/2014 94.70p 94.70p 94.54p 94.02p 998
11/06/2014 94.97p 94.97p 94.97p 94.02p 250
10/06/2014 95.26p 95.31p 95.26p 94.02p 147
09/06/2014 95.09p 96.32p 95.06p 94.02p 781
06/06/2014 95.19p 95.30p 95.15p 94.02p 831
05/06/2014 94.00p 94.00p 94.00p 94.02p 37
04/06/2014 93.02p 93.27p 93.02p 94.02p 217
03/06/2014 93.13p 93.13p 92.84p 94.02p 893
02/06/2014 93.26p 93.31p 93.18p 94.02p 166
30/05/2014 92.52p 94.02p 92.52p 94.02p 0
29/05/2014 92.52p 92.52p 92.52p 94.02p 45
28/05/2014 92.39p 92.39p 92.39p 94.02p 100
27/05/2014 92.23p 92.45p 92.23p 94.02p 680
23/05/2014 91.70p 91.70p 91.45p 94.02p 159
22/05/2014 91.15p 91.25p 91.15p 94.02p 328
21/05/2014 91.00p 91.00p 91.00p 94.02p 367
20/05/2014 91.32p 91.38p 91.32p 94.02p 40
19/05/2014 91.03p 91.03p 91.03p 94.02p 111
16/05/2014 91.16p 91.16p 91.16p 94.02p 6
15/05/2014 92.56p 92.56p 91.35p 94.02p 368
14/05/2014 94.26p 94.27p 94.02p 94.02p 169
13/05/2014 94.37p 94.65p 94.37p 94.56p 813
12/05/2014 93.35p 93.37p 93.35p 93.35p 819
09/05/2014 92.66p 92.68p 92.30p 92.43p 127
08/05/2014 92.78p 93.18p 92.78p 93.18p 758
07/05/2014 92.10p 92.10p 92.10p 92.10p 33
06/05/2014 92.28p 92.36p 92.15p 92.36p 867
02/05/2014 92.33p 92.33p 92.33p 93.69p 28
01/05/2014 92.80p 92.80p 92.80p 93.69p 52
30/04/2014 92.11p 92.90p 92.11p 93.69p 168
29/04/2014 92.52p 92.98p 92.52p 93.69p 109
28/04/2014 93.17p 93.17p 92.63p 93.69p 283
25/04/2014 93.69p 93.69p 93.69p 93.69p 158
24/04/2014 94.13p 94.13p 93.82p 93.82p 199
23/04/2014 93.14p 93.52p 93.07p 93.33p 1395
22/04/2014 93.07p 93.85p 93.07p 93.85p 577
17/04/2014 93.51p 93.51p 93.51p 93.51p 663
16/04/2014 92.75p 93.00p 92.55p 93.00p 114
15/04/2014 91.05p 91.06p 91.02p 91.02p 344
14/04/2014 91.21p 91.24p 90.68p 90.90p 54
11/04/2014 90.64p 90.64p 90.61p 90.61p 742
10/04/2014 95.00p 95.00p 92.50p 92.50p 1260
09/04/2014 92.11p 92.15p 92.11p 92.15p 428
08/04/2014 91.55p 91.93p 91.55p 91.93p 39
07/04/2014 93.34p 93.36p 92.32p 92.32p 139
04/04/2014 94.72p 95.00p 94.61p 94.61p 735
03/04/2014 94.03p 94.03p 93.96p 93.96p 434
02/04/2014 93.54p 93.55p 93.54p 93.54p 85
01/04/2014 93.02p 93.13p 92.90p 92.90p 615
31/03/2014 91.49p 91.52p 91.49p 91.52p 257
28/03/2014 91.22p 91.22p 91.22p 91.22p 7
27/03/2014 90.90p 90.90p 90.71p 90.71p 446
26/03/2014 92.95p 92.95p 92.95p 92.95p 4
25/03/2014 92.56p 92.57p 92.56p 92.57p 117
24/03/2014 93.38p 93.61p 92.05p 92.05p 243
21/03/2014 93.60p 93.93p 93.60p 93.93p 34
20/03/2014 92.73p 92.81p 92.73p 92.81p 49
19/03/2014 93.96p 93.96p 93.86p 93.86p 47
18/03/2014 93.61p 93.63p 93.53p 93.57p 182
17/03/2014 92.79p 93.71p 92.77p 93.19p 694
14/03/2014 92.60p 92.87p 92.54p 92.57p 362
13/03/2014 94.17p 94.17p 94.00p 94.00p 116
12/03/2014 93.46p 93.74p 93.46p 93.74p 56
11/03/2014 94.81p 94.95p 94.42p 94.57p 368
10/03/2014 94.88p 95.14p 94.88p 95.14p 404

*Close Price adjusted for both dividends and splits