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
08/08/2012 58.30p 58.56p 58.30p 58.56p 108
07/08/2012 59.24p 59.24p 59.24p 59.24p 18
06/08/2012 58.40p 59.05p 58.40p 58.46p 598
03/08/2012 58.11p 58.11p 58.11p 58.11p 106
02/08/2012 57.21p 57.43p 57.21p 57.43p 595
01/08/2012 57.54p 57.54p 57.47p 57.47p 346
31/07/2012 57.41p 58.95p 57.41p 58.95p 253
30/07/2012 58.80p 59.00p 58.32p 58.32p 295
27/07/2012 58.10p 58.45p 57.76p 57.98p 1189
26/07/2012 58.00p 58.34p 57.14p 57.14p 426
25/07/2012 56.63p 57.58p 55.90p 55.90p 559
24/07/2012 56.39p 56.61p 56.39p 56.61p 150
23/07/2012 55.97p 56.78p 55.97p 56.21p 420
20/07/2012 57.64p 58.26p 57.64p 57.95p 1316
19/07/2012 58.27p 58.31p 57.92p 57.92p 554
18/07/2012 55.50p 57.52p 55.50p 57.30p 1321
17/07/2012 54.18p 54.18p 53.32p 53.32p 135
16/07/2012 53.78p 53.83p 53.66p 53.66p 0
13/07/2012 53.78p 53.83p 53.66p 53.66p 114
12/07/2012 52.60p 52.60p 52.60p 52.60p 90
11/07/2012 53.90p 53.90p 53.90p 53.90p 3
10/07/2012 55.88p 55.88p 55.11p 55.83p 1312
09/07/2012 54.90p 54.90p 54.90p 54.90p 2
06/07/2012 54.61p 55.31p 54.61p 55.31p 0
05/07/2012 54.61p 55.31p 54.61p 55.31p 794
04/07/2012 55.63p 55.63p 55.00p 55.00p 0
03/07/2012 55.63p 55.63p 55.00p 55.00p 413
02/07/2012 55.32p 56.00p 54.51p 55.20p 382
29/06/2012 53.62p 54.46p 53.62p 54.30p 721
28/06/2012 52.67p 52.67p 52.67p 52.67p 0
27/06/2012 52.67p 52.67p 52.67p 52.67p 3
26/06/2012 53.75p 53.75p 53.75p 53.75p 3
25/06/2012 55.27p 55.41p 55.27p 55.41p 0
22/06/2012 55.27p 55.41p 55.27p 55.41p 47
21/06/2012 55.82p 55.82p 55.51p 55.51p 234
20/06/2012 55.85p 56.70p 55.85p 55.88p 939
19/06/2012 55.60p 55.73p 55.60p 55.73p 93
18/06/2012 55.04p 55.04p 55.04p 55.04p 10
15/06/2012 54.81p 54.81p 54.81p 54.81p 32
14/06/2012 54.59p 55.19p 54.54p 54.84p 806
13/06/2012 56.21p 56.21p 56.21p 56.21p 0
12/06/2012 56.21p 56.21p 56.21p 56.21p 0
11/06/2012 56.21p 56.21p 56.21p 56.21p 15
08/06/2012 55.33p 55.33p 55.33p 55.33p 73
07/06/2012 55.38p 55.38p 54.84p 54.84p 323
06/06/2012 53.47p 53.72p 53.47p 53.72p 105
01/06/2012 54.21p 54.21p 54.21p 54.21p 150
31/05/2012 56.46p 56.46p 55.65p 55.65p 0
30/05/2012 56.46p 56.46p 55.65p 55.65p 270
29/05/2012 56.50p 57.21p 56.50p 57.21p 278
28/05/2012 56.60p 57.29p 56.35p 56.35p 0
25/05/2012 56.60p 57.29p 56.35p 56.35p 261
24/05/2012 56.71p 56.71p 56.00p 56.00p 0
23/05/2012 56.71p 56.71p 56.00p 56.00p 19
22/05/2012 56.53p 56.72p 56.45p 56.72p 331
21/05/2012 55.32p 55.85p 55.32p 55.85p 33
18/05/2012 55.20p 55.20p 54.59p 54.62p 697
17/05/2012 56.68p 56.68p 55.83p 55.83p 311
16/05/2012 58.00p 58.00p 57.56p 57.56p 121
15/05/2012 57.44p 57.99p 57.25p 57.25p 609
14/05/2012 56.92p 57.77p 56.92p 57.77p 518
11/05/2012 57.90p 58.57p 57.90p 58.57p 262
10/05/2012 59.02p 59.02p 59.02p 59.02p 0
09/05/2012 59.02p 59.02p 59.02p 59.02p 17
08/05/2012 59.25p 59.25p 58.55p 58.55p 0
04/05/2012 59.25p 59.25p 58.55p 58.55p 72
03/05/2012 59.72p 60.61p 59.72p 60.61p 453
02/05/2012 60.19p 60.47p 59.29p 60.47p 583
01/05/2012 59.62p 60.62p 59.62p 60.62p 342
30/04/2012 60.38p 61.12p 59.83p 59.83p 559
27/04/2012 60.49p 61.99p 60.49p 61.16p 1489
26/04/2012 60.30p 60.50p 59.58p 59.58p 994
25/04/2012 60.50p 60.63p 59.84p 59.84p 1484
24/04/2012 58.82p 59.54p 58.78p 59.36p 1944
23/04/2012 58.47p 59.12p 58.41p 59.12p 294
20/04/2012 59.11p 60.26p 59.11p 59.26p 912
19/04/2012 58.75p 58.75p 57.85p 57.85p 1931
18/04/2012 57.78p 57.80p 57.78p 57.80p 64
17/04/2012 57.88p 58.00p 57.88p 58.00p 66
16/04/2012 57.91p 58.57p 57.57p 57.57p 91
13/04/2012 57.75p 58.41p 57.75p 58.41p 332
12/04/2012 56.60p 58.00p 56.60p 58.00p 150
11/04/2012 56.94p 57.53p 56.81p 57.53p 0
10/04/2012 56.94p 57.53p 56.81p 57.53p 195
05/04/2012 59.74p 60.02p 59.11p 60.02p 255
04/04/2012 59.31p 60.19p 59.31p 60.19p 124
03/04/2012 61.14p 61.14p 61.06p 61.06p 1262
02/04/2012 60.08p 61.00p 60.08p 60.09p 401
30/03/2012 61.29p 61.34p 60.33p 60.33p 1256
29/03/2012 59.45p 60.23p 59.25p 59.25p 1348
28/03/2012 60.51p 61.18p 60.04p 60.04p 738
27/03/2012 61.08p 61.80p 60.94p 61.80p 561
26/03/2012 60.00p 61.28p 60.00p 61.28p 3837
23/03/2012 58.93p 59.43p 58.67p 58.67p 422
22/03/2012 58.95p 58.95p 58.95p 58.95p 142
21/03/2012 58.87p 59.50p 58.78p 58.78p 174
20/03/2012 60.00p 60.00p 58.85p 58.85p 540
19/03/2012 59.45p 61.56p 59.43p 59.84p 1552
16/03/2012 60.01p 60.74p 59.52p 60.55p 4215
15/03/2012 60.50p 60.52p 59.76p 59.76p 769
14/03/2012 60.50p 60.70p 59.91p 60.00p 2630
13/03/2012 59.46p 60.01p 59.12p 59.26p 2382
12/03/2012 59.60p 60.35p 58.87p 60.35p 7169
09/03/2012 59.52p 59.75p 59.49p 59.75p 609
08/03/2012 57.99p 59.00p 57.99p 58.37p 449
07/03/2012 57.38p 57.38p 57.38p 57.38p 66
06/03/2012 58.40p 58.40p 57.37p 57.37p 316
05/03/2012 59.57p 59.59p 58.37p 58.37p 1935
02/03/2012 59.34p 60.14p 59.15p 59.90p 2482
01/03/2012 59.67p 59.81p 58.95p 58.95p 600
29/02/2012 59.29p 60.14p 59.26p 59.26p 361
28/02/2012 59.08p 60.02p 59.06p 59.06p 1225
27/02/2012 58.93p 59.00p 58.13p 58.58p 1266
24/02/2012 59.27p 59.33p 59.24p 59.24p 135
23/02/2012 58.30p 58.30p 57.68p 57.68p 170
22/02/2012 58.91p 59.66p 58.64p 58.64p 271
21/02/2012 59.42p 60.38p 59.17p 60.09p 1755
20/02/2012 59.14p 60.00p 59.12p 60.00p 0
17/02/2012 59.14p 60.00p 59.12p 60.00p 1399
16/02/2012 59.07p 59.07p 59.07p 59.07p 642
15/02/2012 59.09p 59.52p 58.75p 59.46p 496
14/02/2012 60.00p 60.00p 59.02p 59.02p 1521
13/02/2012 59.76p 59.76p 58.67p 59.53p 721
10/02/2012 59.89p 59.97p 58.50p 59.97p 7163
09/02/2012 59.91p 60.05p 59.02p 60.05p 423
08/02/2012 59.21p 60.17p 59.21p 59.67p 2993
07/02/2012 59.45p 60.28p 58.96p 59.95p 1015
06/02/2012 59.32p 60.32p 59.32p 60.21p 2306
03/02/2012 59.61p 60.10p 58.92p 60.10p 4495
02/02/2012 58.13p 59.01p 58.13p 59.01p 435
01/02/2012 57.93p 59.15p 57.93p 58.31p 1931
31/01/2012 57.65p 58.40p 57.65p 57.87p 691
30/01/2012 58.00p 58.17p 57.10p 57.17p 1701
27/01/2012 57.04p 58.14p 56.79p 58.06p 642
26/01/2012 58.78p 58.81p 57.86p 58.26p 1695
25/01/2012 56.24p 56.88p 56.04p 56.04p 1285
24/01/2012 57.05p 57.08p 56.83p 57.08p 6600
23/01/2012 56.97p 58.20p 56.97p 57.33p 575
20/01/2012 56.45p 56.62p 56.21p 56.21p 316
19/01/2012 57.38p 59.19p 57.38p 58.44p 2109
18/01/2012 58.00p 58.82p 57.26p 57.46p 2331
17/01/2012 56.51p 57.63p 56.51p 56.90p 4847
16/01/2012 56.70p 56.70p 55.94p 55.94p 0
13/01/2012 56.70p 56.70p 55.94p 55.94p 1227
12/01/2012 56.71p 57.31p 55.97p 57.31p 7894
11/01/2012 55.49p 56.50p 55.49p 56.27p 3763
10/01/2012 56.36p 57.53p 55.71p 56.92p 4061
09/01/2012 55.49p 55.51p 54.57p 55.40p 3144
06/01/2012 55.43p 55.43p 54.75p 55.40p 381
05/01/2012 54.51p 55.53p 54.51p 55.53p 810
04/01/2012 54.82p 55.51p 54.82p 55.37p 295
03/01/2012 55.29p 55.92p 54.73p 55.83p 2526
30/12/2011 53.44p 54.09p 53.44p 53.81p 0
29/12/2011 53.44p 54.09p 53.44p 53.81p 519
28/12/2011 54.95p 54.99p 54.28p 54.37p 454
23/12/2011 53.55p 54.21p 53.52p 53.52p 0
22/12/2011 53.55p 54.21p 53.52p 53.52p 441
21/12/2011 54.02p 54.02p 53.43p 53.97p 89
20/12/2011 53.33p 54.28p 53.32p 54.28p 781
19/12/2011 52.68p 53.29p 52.13p 52.40p 3580
16/12/2011 52.89p 53.43p 52.89p 53.24p 462
15/12/2011 53.21p 53.21p 53.21p 53.21p 35
14/12/2011 51.00p 51.92p 51.00p 51.92p 4030
13/12/2011 53.32p 54.01p 52.29p 54.01p 0
12/12/2011 53.32p 54.01p 52.29p 54.01p 7394
09/12/2011 53.22p 54.00p 53.10p 54.00p 921
08/12/2011 53.66p 53.66p 53.08p 53.08p 142
07/12/2011 53.89p 53.89p 53.89p 53.89p 467
06/12/2011 54.09p 54.74p 54.09p 54.47p 850
05/12/2011 54.63p 55.31p 54.52p 54.52p 541
02/12/2011 54.11p 55.11p 54.11p 55.11p 2856
01/12/2011 53.61p 54.60p 53.53p 54.07p 3061
30/11/2011 53.18p 54.00p 52.68p 53.40p 538
29/11/2011 52.00p 52.60p 51.79p 52.08p 1872
28/11/2011 50.34p 50.99p 50.34p 50.91p 761
25/11/2011 49.10p 49.39p 49.10p 49.39p 336
24/11/2011 50.14p 50.27p 48.95p 48.95p 0
23/11/2011 50.14p 50.27p 48.95p 48.95p 338
22/11/2011 50.44p 51.30p 50.32p 50.86p 437
21/11/2011 51.03p 51.03p 50.31p 50.55p 805
18/11/2011 52.91p 52.92p 52.88p 52.88p 328
17/11/2011 53.20p 53.20p 53.20p 53.20p 74
16/11/2011 53.50p 53.50p 52.75p 52.75p 751
15/11/2011 54.41p 55.00p 54.41p 55.00p 261
14/11/2011 54.01p 54.98p 53.97p 54.71p 1236
11/11/2011 53.81p 55.74p 53.77p 55.74p 4597
10/11/2011 53.92p 54.55p 52.97p 54.55p 9418
09/11/2011 52.98p 53.07p 52.75p 52.75p 251
08/11/2011 54.56p 54.68p 53.49p 53.49p 955
07/11/2011 53.29p 54.02p 52.98p 53.28p 1502
04/11/2011 52.85p 53.72p 52.56p 53.60p 1120
03/11/2011 53.32p 53.56p 52.55p 53.56p 2572
02/11/2011 52.30p 52.58p 51.68p 51.90p 1511
01/11/2011 51.71p 51.71p 50.41p 50.47p 1496
31/10/2011 52.17p 53.10p 52.17p 52.30p 857
28/10/2011 53.12p 54.08p 53.12p 54.08p 1638
27/10/2011 53.39p 53.81p 52.56p 53.81p 2514
26/10/2011 50.71p 51.42p 50.51p 50.87p 581
25/10/2011 50.56p 51.77p 50.36p 50.61p 1947
24/10/2011 51.52p 52.00p 50.87p 52.00p 597

*Close Price adjusted for both dividends and splits