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
21/10/2011 50.27p 51.07p 49.88p 50.40p 1151
20/10/2011 48.89p 48.89p 48.73p 48.73p 384
19/10/2011 48.59p 49.57p 48.59p 49.57p 806
18/10/2011 47.72p 47.72p 47.01p 47.01p 48
17/10/2011 49.08p 49.08p 49.08p 49.08p 907
14/10/2011 48.67p 48.87p 48.61p 48.61p 240
13/10/2011 47.46p 48.05p 47.46p 48.05p 1423
12/10/2011 47.77p 48.58p 47.27p 48.58p 10220
11/10/2011 46.69p 47.19p 46.25p 46.92p 229
10/10/2011 45.96p 47.30p 45.96p 47.08p 2357
07/10/2011 45.47p 46.00p 44.84p 46.00p 2243
06/10/2011 44.10p 44.37p 43.67p 44.08p 1355
05/10/2011 43.57p 44.10p 43.01p 43.92p 1088
04/10/2011 41.63p 42.51p 41.06p 42.51p 3137
03/10/2011 42.76p 43.63p 42.76p 43.63p 279
30/09/2011 43.36p 44.77p 43.36p 44.77p 68
29/09/2011 44.88p 45.49p 44.67p 45.05p 2613
28/09/2011 44.80p 45.43p 44.80p 45.21p 586
27/09/2011 44.55p 45.52p 44.55p 45.52p 808
26/09/2011 43.02p 56.44p 43.02p 56.44p 240
23/09/2011 41.73p 56.44p 41.41p 56.44p 105
22/09/2011 43.35p 56.44p 42.36p 56.44p 93
21/09/2011 46.40p 56.44p 46.15p 56.44p 128
20/09/2011 46.86p 56.44p 46.86p 56.44p 390
19/09/2011 47.00p 47.00p 46.40p 46.40p 417
16/09/2011 46.27p 56.44p 46.27p 56.44p 510
15/09/2011 45.49p 56.44p 45.49p 56.44p 11
14/09/2011 44.82p 56.44p 44.37p 56.44p 348
13/09/2011 43.59p 44.05p 43.59p 44.05p 6679
12/09/2011 44.04p 56.44p 43.60p 56.44p 9736
09/09/2011 46.49p 56.44p 45.91p 56.44p 0
08/09/2011 46.49p 56.44p 45.91p 56.44p 907
07/09/2011 45.27p 56.44p 45.27p 56.44p 205
06/09/2011 43.80p 56.44p 43.80p 56.44p 85
05/09/2011 44.94p 56.44p 44.94p 56.44p 0
02/09/2011 44.94p 56.44p 44.94p 56.44p 23
01/09/2011 47.09p 56.44p 47.09p 56.44p 167
31/08/2011 46.73p 56.44p 46.73p 56.44p 0
30/08/2011 46.73p 56.44p 46.73p 56.44p 310
26/08/2011 44.50p 56.44p 44.50p 56.44p 126
25/08/2011 45.47p 56.44p 44.29p 56.44p 211
24/08/2011 44.18p 56.44p 44.18p 56.44p 136
23/08/2011 42.32p 56.44p 41.78p 56.44p 267
22/08/2011 43.06p 43.06p 41.21p 41.21p 274
19/08/2011 42.20p 56.44p 42.20p 56.44p 131
18/08/2011 42.28p 42.28p 41.94p 41.94p 162
17/08/2011 47.20p 56.44p 47.20p 56.44p 0
16/08/2011 47.20p 56.44p 47.20p 56.44p 0
15/08/2011 47.20p 56.44p 47.20p 56.44p 231
12/08/2011 44.76p 56.44p 44.76p 56.44p 0
11/08/2011 44.76p 56.44p 44.76p 56.44p 0
10/08/2011 44.76p 45.00p 44.76p 45.00p 9800
09/08/2011 45.06p 45.82p 45.06p 45.82p 43
08/08/2011 46.09p 56.44p 46.09p 56.44p 450
05/08/2011 48.54p 56.44p 48.54p 56.44p 860
04/08/2011 60.32p 60.32p 50.43p 56.44p 475
03/08/2011 50.73p 56.44p 50.73p 56.44p 442
02/08/2011 52.55p 56.44p 51.84p 56.44p 264
01/08/2011 53.01p 56.44p 53.01p 56.44p 911
29/07/2011 52.20p 53.36p 52.02p 53.36p 634
28/07/2011 53.74p 54.31p 53.20p 54.31p 100
27/07/2011 54.62p 54.62p 53.58p 53.58p 445
26/07/2011 56.13p 56.13p 55.69p 55.69p 303
25/07/2011 55.86p 56.44p 55.31p 55.68p 323
22/07/2011 56.52p 56.52p 56.10p 56.10p 65
21/07/2011 56.93p 57.74p 56.44p 56.44p 809
20/07/2011 57.05p 57.05p 56.44p 56.44p 29
19/07/2011 56.55p 56.55p 56.44p 56.44p 118
18/07/2011 56.94p 56.94p 55.78p 55.81p 162
15/07/2011 57.29p 57.29p 56.44p 56.44p 498
14/07/2011 57.92p 57.92p 56.44p 56.44p 0
13/07/2011 57.92p 57.92p 56.44p 56.44p 320
12/07/2011 58.19p 58.73p 56.87p 58.73p 6861
11/07/2011 58.14p 59.00p 56.44p 56.44p 459
08/07/2011 58.73p 59.45p 56.44p 56.44p 121
07/07/2011 59.58p 60.32p 59.56p 59.69p 1183
06/07/2011 59.63p 59.63p 56.44p 56.44p 460
05/07/2011 59.08p 60.01p 58.80p 59.85p 4145
04/07/2011 58.68p 60.05p 56.44p 56.44p 0
01/07/2011 58.68p 60.05p 58.47p 60.05p 824
30/06/2011 58.14p 59.73p 58.14p 59.12p 956
29/06/2011 58.61p 58.61p 56.44p 56.44p 680
28/06/2011 56.08p 56.44p 56.08p 56.44p 46
27/06/2011 55.69p 56.44p 55.60p 56.44p 143
24/06/2011 55.95p 56.44p 55.95p 56.44p 251
23/06/2011 55.45p 55.45p 55.12p 55.12p 132
22/06/2011 57.50p 57.57p 56.44p 56.44p 919
21/06/2011 56.90p 57.15p 56.30p 56.44p 716
20/06/2011 55.09p 56.44p 55.09p 56.44p 1116
17/06/2011 56.90p 56.90p 55.61p 56.44p 317
16/06/2011 56.04p 56.44p 55.40p 56.44p 329
15/06/2011 55.89p 56.66p 55.62p 55.62p 277
14/06/2011 55.73p 57.00p 55.73p 56.44p 678
13/06/2011 54.99p 55.86p 54.99p 55.72p 864
10/06/2011 56.60p 56.60p 56.60p 56.60p 6857
09/06/2011 56.15p 56.44p 56.14p 56.44p 659
08/06/2011 57.57p 57.57p 56.44p 56.44p 0
07/06/2011 57.57p 57.57p 56.44p 56.44p 527
06/06/2011 57.04p 57.29p 56.44p 56.44p 636
03/06/2011 56.30p 57.00p 56.30p 56.44p 155
02/06/2011 57.48p 57.76p 56.44p 56.44p 376
01/06/2011 58.76p 58.77p 56.44p 56.44p 405
31/05/2011 59.94p 60.05p 56.44p 56.44p 197
27/05/2011 58.14p 58.30p 56.44p 56.44p 16
26/05/2011 57.79p 58.06p 56.44p 56.44p 310
25/05/2011 57.29p 58.35p 56.44p 56.44p 145
24/05/2011 58.64p 58.64p 56.44p 56.44p 359
23/05/2011 57.46p 58.42p 56.44p 56.44p 239
20/05/2011 58.70p 59.40p 56.44p 56.44p 875
19/05/2011 59.29p 59.55p 58.62p 58.62p 1355
18/05/2011 58.11p 58.83p 56.44p 56.44p 630
17/05/2011 59.28p 59.28p 56.44p 56.44p 257
16/05/2011 59.44p 60.40p 59.44p 60.05p 1153
13/05/2011 60.38p 60.38p 59.96p 59.96p 840
12/05/2011 61.24p 61.26p 56.44p 61.17p 6823
11/05/2011 61.79p 61.79p 60.93p 60.93p 1098
10/05/2011 61.15p 61.89p 56.44p 56.44p 1698
09/05/2011 61.05p 61.89p 56.44p 61.89p 1894
06/05/2011 60.64p 61.51p 56.44p 56.44p 1073
05/05/2011 59.27p 59.27p 56.44p 56.44p 230
04/05/2011 61.64p 61.75p 59.97p 59.97p 502
03/05/2011 60.93p 61.69p 56.44p 56.44p 1963
28/04/2011 61.39p 61.56p 60.72p 60.72p 1723
27/04/2011 61.87p 61.98p 60.56p 60.80p 3015
26/04/2011 59.92p 61.62p 59.91p 61.32p 4818
21/04/2011 59.36p 60.47p 59.32p 60.29p 4537
20/04/2011 57.60p 59.00p 57.60p 58.16p 1141
19/04/2011 56.72p 57.50p 56.28p 56.44p 970
18/04/2011 57.47p 57.57p 56.44p 56.44p 0
15/04/2011 57.47p 57.57p 56.44p 56.44p 559
14/04/2011 56.31p 56.67p 56.31p 56.67p 191
13/04/2011 57.57p 57.57p 56.44p 56.44p 149
12/04/2011 57.34p 58.55p 56.44p 58.55p 7228
11/04/2011 58.54p 58.54p 58.01p 58.01p 371
08/04/2011 58.07p 58.27p 56.44p 56.44p 205
07/04/2011 58.86p 58.86p 56.44p 56.44p 458
06/04/2011 59.37p 59.37p 56.44p 56.44p 100
05/04/2011 59.16p 59.26p 56.44p 56.44p 1371
04/04/2011 58.72p 59.58p 56.44p 56.44p 1486
01/04/2011 59.12p 59.89p 56.44p 56.44p 913
31/03/2011 58.85p 59.91p 58.85p 59.83p 718
30/03/2011 59.05p 59.83p 59.04p 59.56p 1630
29/03/2011 58.10p 58.10p 56.44p 56.44p 170
28/03/2011 57.56p 58.41p 56.44p 56.44p 839
25/03/2011 57.00p 57.83p 57.00p 57.83p 1262
24/03/2011 57.34p 57.49p 56.69p 56.69p 1608
23/03/2011 56.56p 56.56p 56.10p 56.10p 345
22/03/2011 56.72p 56.72p 56.43p 56.44p 0
21/03/2011 56.72p 56.72p 56.43p 56.44p 554
18/03/2011 56.03p 56.44p 55.34p 56.44p 354
17/03/2011 55.11p 56.44p 54.77p 56.44p 747
16/03/2011 55.50p 56.44p 54.36p 56.44p 343
15/03/2011 54.93p 54.93p 53.89p 54.75p 166
14/03/2011 55.70p 56.25p 54.58p 54.86p 1633
11/03/2011 55.80p 55.92p 55.25p 55.92p 1575
10/03/2011 56.06p 56.06p 56.06p 56.06p 174
09/03/2011 56.50p 56.50p 56.02p 56.44p 626
08/03/2011 55.73p 57.00p 55.73p 56.44p 266
07/03/2011 57.09p 57.38p 55.54p 55.54p 859
04/03/2011 57.21p 57.22p 55.83p 56.44p 123
03/03/2011 55.86p 57.17p 55.86p 56.44p 161
02/03/2011 56.61p 56.61p 56.00p 56.44p 204
01/03/2011 57.29p 58.06p 56.44p 56.44p 900
28/02/2011 56.47p 57.52p 56.47p 57.12p 1265
25/02/2011 56.81p 57.18p 56.28p 56.48p 570
24/02/2011 55.57p 55.57p 55.01p 55.01p 395
23/02/2011 56.54p 56.66p 55.69p 55.69p 746
22/02/2011 56.52p 57.31p 56.39p 57.31p 894
21/02/2011 56.67p 57.50p 56.67p 56.95p 0
18/02/2011 56.67p 57.50p 56.67p 56.95p 375
17/02/2011 56.31p 57.02p 56.31p 56.69p 825
16/02/2011 56.72p 56.77p 56.72p 56.77p 322
15/02/2011 57.10p 57.14p 56.23p 57.14p 202
14/02/2011 56.84p 57.56p 56.67p 56.67p 761
11/02/2011 57.22p 57.87p 57.16p 57.87p 1359
10/02/2011 57.33p 57.62p 57.23p 57.62p 789
09/02/2011 57.02p 57.30p 57.02p 57.30p 1047
08/02/2011 57.24p 57.30p 57.21p 57.30p 1081
07/02/2011 57.15p 57.40p 57.15p 57.25p 1738
04/02/2011 57.15p 57.15p 57.15p 57.15p 66
03/02/2011 57.13p 57.58p 57.11p 57.58p 663
02/02/2011 56.84p 57.22p 56.84p 56.90p 911
01/02/2011 56.10p 56.44p 56.10p 56.44p 627
31/01/2011 55.39p 55.39p 54.83p 55.18p 777
28/01/2011 56.13p 56.26p 55.39p 55.39p 614
27/01/2011 55.89p 55.89p 55.62p 55.81p 407
26/01/2011 55.27p 55.85p 55.27p 55.85p 1122
25/01/2011 55.27p 55.27p 54.79p 54.79p 1088
24/01/2011 54.47p 54.83p 54.47p 54.83p 1567
21/01/2011 55.07p 55.07p 55.07p 55.07p 396
20/01/2011 54.44p 55.56p 54.44p 55.56p 894
19/01/2011 54.81p 54.81p 54.52p 54.52p 9601
18/01/2011 55.20p 55.21p 54.77p 54.84p 14450
17/01/2011 55.36p 55.36p 55.36p 55.36p 0
14/01/2011 54.49p 54.82p 54.41p 54.82p 1377
13/01/2011 54.70p 54.70p 54.56p 54.60p 749
12/01/2011 54.30p 54.73p 54.20p 54.73p 1480
11/01/2011 54.26p 54.26p 54.07p 54.09p 1936
10/01/2011 54.00p 54.00p 54.00p 54.00p 75
07/01/2011 54.42p 54.42p 54.33p 54.33p 578

*Close Price adjusted for both dividends and splits