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
22/03/2010 43.56p 43.76p 43.56p 43.76p 476
19/03/2010 44.02p 44.29p 44.02p 44.29p 982
18/03/2010 42.85p 43.33p 42.85p 43.33p 861
17/03/2010 43.32p 43.32p 42.92p 42.92p 437
16/03/2010 42.87p 42.94p 42.58p 42.94p 358
15/03/2010 42.93p 43.00p 42.28p 42.28p 1516
12/03/2010 42.55p 42.94p 42.55p 42.94p 234
11/03/2010 42.14p 42.51p 42.14p 42.30p 1069
10/03/2010 42.29p 42.33p 42.27p 42.30p 844
09/03/2010 41.47p 42.30p 41.47p 42.30p 469
08/03/2010 41.89p 41.90p 41.35p 41.70p 232
05/03/2010 41.51p 41.54p 41.36p 41.40p 1578
04/03/2010 41.00p 41.20p 41.00p 41.20p 553
03/03/2010 40.96p 41.10p 40.94p 41.10p 315
02/03/2010 40.95p 40.96p 40.60p 40.85p 2721
01/03/2010 40.41p 40.87p 40.41p 40.71p 1913
26/02/2010 40.30p 40.33p 40.08p 40.08p 973
25/02/2010 39.71p 40.00p 39.71p 40.00p 293
24/02/2010 40.67p 40.67p 40.55p 40.61p 117
23/02/2010 41.14p 41.14p 41.14p 41.14p 1336
22/02/2010 41.14p 41.14p 40.09p 41.14p 585297
19/02/2010 41.14p 41.14p 41.14p 41.14p 1789
18/02/2010 41.14p 41.14p 41.14p 41.14p 320
17/02/2010 41.14p 41.14p 38.83p 41.14p 181
16/02/2010 41.14p 41.14p 38.04p 41.14p 1036
15/02/2010 41.14p 41.14p 41.14p 41.14p 0
12/02/2010 41.14p 41.14p 37.48p 41.14p 268
11/02/2010 41.14p 41.14p 37.56p 41.14p 599
10/02/2010 41.14p 41.14p 37.55p 41.14p 347
09/02/2010 41.14p 41.14p 37.64p 41.14p 138
08/02/2010 41.14p 41.14p 41.14p 41.14p 0
05/02/2010 41.14p 41.14p 37.20p 41.14p 9
04/02/2010 41.14p 41.14p 38.72p 41.14p 233
03/02/2010 41.14p 41.14p 39.13p 41.14p 1270
02/02/2010 41.14p 41.14p 39.33p 41.14p 47
01/02/2010 41.14p 41.14p 38.89p 41.14p 1775
29/01/2010 41.14p 41.14p 37.95p 41.14p 310
28/01/2010 41.14p 41.14p 40.52p 41.14p 370
27/01/2010 41.14p 41.14p 39.91p 41.14p 171
26/01/2010 41.14p 41.14p 39.83p 41.14p 112
25/01/2010 41.14p 41.14p 40.37p 41.14p 718
22/01/2010 41.14p 41.14p 40.40p 41.14p 55
21/01/2010 41.14p 41.96p 41.14p 41.14p 695
20/01/2010 41.14p 42.28p 41.14p 41.14p 623
19/01/2010 41.14p 42.97p 41.14p 41.14p 1247
18/01/2010 41.14p 41.14p 41.14p 41.14p 0
15/01/2010 41.14p 42.75p 41.14p 41.14p 169
14/01/2010 41.14p 42.45p 41.14p 41.14p 275
13/01/2010 41.14p 42.21p 41.14p 41.14p 671
12/01/2010 41.14p 42.35p 41.14p 41.14p 1404
11/01/2010 41.14p 42.73p 41.14p 41.14p 653
08/01/2010 41.14p 41.55p 41.14p 41.14p 1099
07/01/2010 41.14p 41.14p 40.16p 41.14p 387
06/01/2010 41.14p 41.14p 40.40p 41.14p 843
05/01/2010 41.14p 41.14p 40.37p 41.14p 14
04/01/2010 41.14p 41.14p 39.48p 41.14p 599
31/12/2009 41.14p 41.14p 41.14p 41.14p 0
30/12/2009 41.14p 41.14p 39.59p 41.14p 155
29/12/2009 41.14p 41.14p 39.91p 41.14p 764
24/12/2009 41.14p 41.14p 41.14p 41.14p 0
23/12/2009 41.14p 41.14p 41.14p 41.14p 0
22/12/2009 41.14p 41.14p 39.56p 41.14p 1440
21/12/2009 41.14p 41.14p 39.50p 41.14p 465
18/12/2009 41.14p 41.14p 39.58p 41.14p 99
17/12/2009 41.14p 41.14p 40.00p 41.14p 67
16/12/2009 41.14p 41.29p 40.97p 41.14p 404
15/12/2009 41.38p 41.38p 41.14p 41.14p 2276
14/12/2009 41.01p 41.36p 41.01p 41.36p 973
11/12/2009 40.50p 41.01p 40.50p 41.01p 367
10/12/2009 40.28p 40.28p 40.28p 40.28p 0
09/12/2009 40.46p 40.46p 40.28p 40.28p 546
08/12/2009 40.50p 40.50p 40.50p 40.50p 23
07/12/2009 40.16p 40.83p 40.15p 40.80p 724
04/12/2009 40.38p 40.40p 40.38p 40.40p 659
03/12/2009 40.01p 40.01p 39.81p 39.81p 235
02/12/2009 39.60p 39.72p 39.60p 39.72p 117
01/12/2009 38.72p 39.13p 38.72p 39.13p 995
30/11/2009 38.45p 38.56p 38.17p 38.17p 1789
27/11/2009 38.40p 38.40p 38.37p 38.37p 63
26/11/2009 39.04p 39.04p 39.04p 39.04p 0
25/11/2009 38.78p 39.07p 38.78p 39.04p 2653
24/11/2009 38.75p 38.75p 38.38p 38.38p 1169
23/11/2009 38.35p 38.35p 38.35p 38.35p 376
20/11/2009 37.96p 37.96p 37.96p 37.96p 18
19/11/2009 38.05p 38.05p 38.05p 38.05p 89
18/11/2009 39.22p 39.22p 39.22p 39.22p 14
17/11/2009 39.50p 39.50p 39.47p 39.47p 205
16/11/2009 39.38p 39.38p 39.38p 39.38p 177
13/11/2009 38.72p 39.01p 38.62p 38.99p 441
12/11/2009 38.64p 38.73p 38.57p 38.57p 582
11/11/2009 38.80p 38.97p 38.80p 38.97p 1598
10/11/2009 38.21p 38.73p 38.21p 38.45p 405
09/11/2009 37.80p 38.23p 37.80p 38.23p 254
06/11/2009 37.42p 37.53p 37.42p 37.53p 758
05/11/2009 36.75p 37.20p 36.75p 37.14p 649
04/11/2009 36.12p 36.12p 36.12p 36.12p 0
03/11/2009 36.12p 36.12p 36.12p 36.12p 0
02/11/2009 36.12p 36.12p 36.12p 36.12p 0
30/10/2009 36.92p 36.92p 36.12p 36.12p 224
29/10/2009 36.98p 36.98p 36.95p 36.95p 303
28/10/2009 37.10p 37.10p 37.04p 37.04p 835
27/10/2009 37.51p 37.53p 37.51p 37.53p 138
26/10/2009 38.77p 38.77p 38.77p 38.77p 168
23/10/2009 39.40p 38.60p 38.60p 38.60p 2
22/10/2009 37.60p 37.59p 37.59p 37.59p 60
21/10/2009 37.62p 37.62p 37.62p 37.62p 20
20/10/2009 38.21p 38.21p 38.13p 38.13p 321
19/10/2009 37.98p 37.98p 37.98p 37.98p 0
16/10/2009 37.21p 37.21p 37.21p 37.21p 0
15/10/2009 37.21p 37.21p 37.21p 37.21p 0
14/10/2009 37.21p 37.21p 37.21p 37.21p 1380
13/10/2009 37.51p 37.51p 37.51p 37.51p 0
12/10/2009 37.51p 37.51p 37.51p 37.51p 41
09/10/2009 37.18p 37.18p 37.18p 37.18p 0
08/10/2009 37.18p 37.18p 37.18p 37.18p 0
07/10/2009 37.18p 37.18p 37.18p 37.18p 0
06/10/2009 37.18p 37.18p 37.18p 37.18p 128
05/10/2009 35.46p 35.46p 35.46p 35.46p 0
02/10/2009 35.46p 35.46p 35.46p 35.46p 304
01/10/2009 37.71p 37.71p 37.71p 37.71p 0
30/09/2009 37.71p 37.71p 37.71p 37.71p 0
29/09/2009 37.71p 37.71p 37.71p 37.71p 0
28/09/2009 37.71p 37.71p 37.71p 37.71p 511
25/09/2009 38.82p 38.82p 38.82p 38.82p 0
24/09/2009 38.82p 38.82p 38.82p 38.82p 0
23/09/2009 38.82p 38.82p 38.82p 38.82p 0
22/09/2009 38.82p 38.82p 38.82p 38.82p 0
21/09/2009 38.82p 38.82p 38.82p 38.82p 0

*Close Price adjusted for both dividends and splits