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
20/02/2018 153.00p 159.07p 159.07p 159.07p 371
19/02/2018 153.00p 159.07p 159.07p 159.07p 0
16/02/2018 153.00p 159.07p 159.07p 159.07p 8
15/02/2018 153.00p 159.07p 70.00p 159.07p 36
14/02/2018 153.00p 159.07p 70.00p 159.07p 296
13/02/2018 153.00p 159.07p 159.07p 159.07p 17904
12/02/2018 153.00p 159.07p 70.00p 159.07p 112
09/02/2018 153.00p 159.07p 70.00p 159.07p 30
08/02/2018 153.00p 159.07p 70.00p 159.07p 75
07/02/2018 153.00p 159.07p 153.00p 159.07p 32
06/02/2018 158.72p 159.07p 159.07p 159.07p 805
05/02/2018 158.72p 159.07p 159.07p 159.07p 2902
02/02/2018 158.72p 159.07p 159.07p 159.07p 7
01/02/2018 158.72p 159.07p 159.07p 159.07p 87
31/01/2018 158.72p 159.07p 159.07p 159.07p 12
30/01/2018 158.72p 159.07p 70.00p 159.07p 998
29/01/2018 158.72p 159.07p 159.07p 159.07p 27
26/01/2018 158.72p 159.07p 159.07p 159.07p 98
25/01/2018 158.72p 159.07p 159.07p 159.07p 250
24/01/2018 158.72p 160.29p 159.07p 159.07p 1564
23/01/2018 158.72p 159.07p 159.07p 159.07p 477
22/01/2018 158.72p 159.07p 159.07p 159.07p 4
19/01/2018 158.72p 159.07p 159.07p 159.07p 749
18/01/2018 158.72p 159.07p 159.07p 159.07p 1005
17/01/2018 158.72p 159.07p 159.07p 159.07p -31
16/01/2018 158.72p 159.07p 70.00p 159.07p 123
15/01/2018 158.72p 159.07p 143.00p 159.07p 460
12/01/2018 158.72p 158.72p 143.00p 143.00p 123
11/01/2018 155.58p 143.00p 143.00p 143.00p 950
10/01/2018 155.58p 156.49p 143.00p 143.00p 1124
09/01/2018 155.58p 143.00p 70.00p 143.00p 17
08/01/2018 155.58p 155.58p 143.00p 143.00p 9
05/01/2018 152.67p 143.00p 143.00p 143.00p 45
04/01/2018 152.67p 143.00p 143.00p 143.00p 0
03/01/2018 152.67p 152.67p 143.00p 143.00p 3316
02/01/2018 148.95p 143.00p 143.00p 143.00p 5
29/12/2017 148.95p 143.00p 143.00p 143.00p 0
28/12/2017 148.95p 143.00p 143.00p 143.00p 115
27/12/2017 148.95p 143.00p 143.00p 143.00p 0
22/12/2017 148.95p 143.00p 143.00p 143.00p -6690
21/12/2017 148.95p 143.00p 70.00p 143.00p 6800
20/12/2017 148.95p 143.00p 70.00p 143.00p 0
19/12/2017 148.95p 143.00p 143.00p 143.00p 0
18/12/2017 148.95p 143.00p 70.00p 143.00p 339
15/12/2017 148.95p 143.00p 70.00p 143.00p 0
14/12/2017 148.95p 143.00p 143.00p 143.00p 0
13/12/2017 148.95p 143.00p 143.00p 143.00p 577
12/12/2017 148.95p 143.00p 143.00p 143.00p 25
11/12/2017 148.95p 143.00p 143.00p 143.00p 55
08/12/2017 148.95p 143.00p 143.00p 143.00p 0
07/12/2017 148.95p 143.00p 143.00p 143.00p 95
06/12/2017 148.95p 143.00p 143.00p 143.00p 50
05/12/2017 148.95p 143.00p 143.00p 143.00p 0
04/12/2017 148.95p 155.76p 143.00p 143.00p 27532
01/12/2017 148.95p 143.00p 143.00p 143.00p 46181
30/11/2017 148.95p 143.00p 143.00p 143.00p 440
29/11/2017 148.95p 143.00p 143.00p 143.00p 42
28/11/2017 148.95p 152.27p 143.00p 143.00p 1139
27/11/2017 148.95p 143.00p 143.00p 143.00p 0
24/11/2017 148.95p 143.00p 143.00p 143.00p 0
23/11/2017 148.95p 143.00p 143.00p 143.00p 0
22/11/2017 148.95p 143.00p 143.00p 143.00p 0
21/11/2017 148.95p 148.95p 143.00p 143.00p 72173
20/11/2017 146.59p 143.00p 143.00p 143.00p 717
17/11/2017 146.59p 146.59p 143.00p 143.00p 381
16/11/2017 146.35p 146.54p 143.00p 143.00p 38
15/11/2017 147.01p 147.27p 143.00p 143.00p 602
14/11/2017 146.10p 146.72p 143.00p 143.00p 254
13/11/2017 145.38p 145.64p 143.00p 143.00p 40
10/11/2017 144.84p 145.98p 143.00p 143.00p 559
09/11/2017 146.86p 146.86p 143.00p 143.00p 52822
08/11/2017 146.84p 147.08p 143.00p 143.00p 397
07/11/2017 145.79p 146.72p 143.00p 143.00p 65
06/11/2017 144.86p 145.85p 143.00p 143.00p 518
03/11/2017 145.28p 145.40p 143.00p 143.00p 97
02/11/2017 144.43p 144.72p 143.00p 143.00p 504
01/11/2017 144.30p 144.56p 143.00p 143.00p 373
31/10/2017 144.39p 144.85p 143.00p 143.00p 5617
30/10/2017 145.20p 145.42p 143.00p 143.00p 201
27/10/2017 145.71p 146.02p 143.00p 143.00p 64
26/10/2017 145.92p 146.50p 143.00p 143.00p 115
25/10/2017 146.44p 146.44p 143.00p 143.00p 159
24/10/2017 145.92p 146.72p 143.00p 143.00p 5129
23/10/2017 146.27p 146.39p 143.00p 143.00p 237
20/10/2017 145.00p 145.81p 143.00p 143.00p 286
19/10/2017 143.44p 143.44p 143.00p 143.00p 1431
18/10/2017 143.41p 143.49p 143.00p 143.00p 1340
17/10/2017 143.76p 143.76p 142.88p 143.00p 2559
16/10/2017 143.37p 143.53p 143.00p 143.00p 2823
13/10/2017 144.18p 144.22p 143.00p 143.00p 452
12/10/2017 142.82p 143.20p 142.72p 143.00p 558
11/10/2017 143.31p 143.61p 142.55p 143.00p 11338
10/10/2017 143.60p 143.62p 142.90p 94.02p 169
09/10/2017 145.22p 145.22p 143.29p 94.02p 723
06/10/2017 143.07p 143.50p 142.97p 94.02p 1218
05/10/2017 142.54p 143.27p 142.54p 94.02p 631
04/10/2017 142.67p 142.89p 142.39p 94.02p 34899
03/10/2017 142.62p 143.00p 142.21p 94.02p 827
02/10/2017 141.77p 142.21p 141.14p 94.02p 801
29/09/2017 140.56p 141.14p 139.55p 94.02p 119
28/09/2017 139.52p 140.13p 139.52p 94.02p 239
27/09/2017 140.06p 140.32p 140.06p 94.02p 447
26/09/2017 140.80p 141.47p 140.25p 94.02p 592
25/09/2017 141.68p 141.70p 141.27p 94.02p 72
22/09/2017 140.85p 141.28p 140.00p 94.02p 998
21/09/2017 138.69p 140.99p 138.60p 94.02p 3290
20/09/2017 137.74p 138.60p 137.65p 94.02p 4134
19/09/2017 137.88p 139.30p 137.65p 94.02p 444
18/09/2017 138.95p 139.30p 138.26p 94.02p 2112
15/09/2017 138.61p 138.62p 137.12p 94.02p 162
14/09/2017 137.90p 138.16p 137.12p 94.02p 13219
13/09/2017 138.45p 138.94p 138.16p 94.02p 631
12/09/2017 138.66p 139.60p 138.66p 94.02p 79
11/09/2017 138.45p 139.60p 137.12p 94.02p 402
08/09/2017 137.07p 137.12p 136.74p 94.02p 647
07/09/2017 136.55p 136.74p 136.35p 94.02p 1179
06/09/2017 136.30p 136.85p 136.30p 94.02p 310
05/09/2017 137.39p 137.63p 136.52p 94.02p 709
04/09/2017 137.63p 138.28p 137.63p 94.02p 1378
01/09/2017 138.40p 138.40p 138.00p 94.02p 64
31/08/2017 138.39p 138.39p 137.48p 94.02p 885
30/08/2017 137.45p 137.48p 136.94p 94.02p 51
29/08/2017 136.48p 137.32p 136.48p 94.02p 129
25/08/2017 137.02p 137.44p 136.69p 94.02p 309
24/08/2017 136.53p 136.71p 136.14p 94.02p 1588
23/08/2017 136.12p 136.79p 136.12p 94.02p 39
22/08/2017 136.01p 136.79p 134.93p 94.02p 456
21/08/2017 134.91p 135.33p 134.91p 94.02p 809
18/08/2017 135.50p 137.70p 135.18p 94.02p 352
17/08/2017 137.71p 137.71p 137.59p 94.02p 161
16/08/2017 137.59p 137.59p 137.35p 94.02p 194
15/08/2017 138.37p 138.50p 137.52p 94.02p 481
14/08/2017 137.15p 138.11p 137.01p 94.02p 335
11/08/2017 137.03p 138.33p 137.02p 94.02p 463
10/08/2017 138.21p 138.48p 137.49p 94.02p 304
09/08/2017 138.50p 138.87p 138.41p 94.02p 171
08/08/2017 138.56p 138.87p 138.07p 94.02p 455
07/08/2017 139.70p 140.21p 138.07p 94.02p 1244
04/08/2017 139.56p 139.67p 138.57p 94.02p 191
03/08/2017 138.31p 138.72p 138.28p 94.02p 439
02/08/2017 137.05p 138.28p 136.04p 94.02p 73
01/08/2017 136.13p 138.00p 136.04p 94.02p 51
31/07/2017 136.79p 138.00p 136.67p 94.02p 631
28/07/2017 137.09p 138.64p 136.67p 94.02p 93
27/07/2017 138.46p 138.64p 137.84p 94.02p 304
26/07/2017 137.09p 137.84p 137.09p 94.02p 86
25/07/2017 138.00p 138.00p 137.47p 94.02p 1330
24/07/2017 137.04p 137.47p 134.03p 94.02p 312
21/07/2017 134.18p 137.01p 134.18p 94.02p 147
20/07/2017 136.10p 136.21p 135.38p 94.02p 225
19/07/2017 135.43p 135.52p 135.07p 94.02p 646
18/07/2017 135.03p 135.50p 135.03p 94.02p 17
17/07/2017 135.43p 135.87p 135.20p 94.02p 770
14/07/2017 135.47p 135.81p 134.93p 94.02p 807
13/07/2017 134.70p 135.07p 134.70p 94.02p 298
12/07/2017 134.79p 135.07p 134.67p 94.02p 557
11/07/2017 134.45p 134.68p 134.02p 94.02p 642
10/07/2017 134.09p 134.44p 133.52p 94.02p 810
07/07/2017 133.68p 133.70p 133.52p 94.02p 206
06/07/2017 133.53p 133.65p 133.53p 94.02p 236
05/07/2017 133.56p 133.93p 133.56p 94.02p 766
04/07/2017 133.78p 133.93p 133.93p 94.02p 0
03/07/2017 133.78p 134.28p 132.97p 94.02p 279
30/06/2017 132.97p 133.04p 132.97p 94.02p 3
29/06/2017 133.97p 133.97p 133.04p 94.02p 40937
28/06/2017 133.87p 133.87p 133.84p 94.02p 30
27/06/2017 134.38p 134.94p 133.69p 94.02p 181
26/06/2017 134.50p 134.94p 134.07p 94.02p 220
23/06/2017 134.04p 134.66p 133.91p 94.02p 507
22/06/2017 134.58p 134.66p 134.66p 94.02p 0
21/06/2017 134.58p 134.66p 134.66p 94.02p 0
20/06/2017 134.58p 134.66p 134.66p 94.02p 0
19/06/2017 134.58p 134.66p 134.66p 94.02p 0
16/06/2017 134.58p 135.00p 134.58p 94.02p 539
15/06/2017 133.79p 134.17p 133.79p 94.02p 1179
14/06/2017 134.31p 134.50p 134.15p 94.02p 562
13/06/2017 133.45p 134.02p 133.45p 94.02p 180
12/06/2017 133.69p 134.01p 133.29p 94.02p 1658
09/06/2017 133.63p 133.88p 133.44p 94.02p 809
08/06/2017 132.55p 132.93p 132.55p 94.02p 503
07/06/2017 132.72p 132.78p 132.65p 94.02p 75
06/06/2017 133.33p 133.55p 133.33p 94.02p 495
05/06/2017 133.96p 134.01p 133.82p 94.02p 359
02/06/2017 133.45p 134.43p 133.45p 94.02p 726
01/06/2017 133.46p 133.46p 133.14p 94.02p 460
31/05/2017 133.29p 133.29p 133.29p 94.02p 31
30/05/2017 132.82p 133.17p 132.73p 94.02p 309
26/05/2017 133.62p 133.62p 133.62p 94.02p 95
25/05/2017 132.43p 132.43p 132.43p 94.02p 37
24/05/2017 132.01p 132.22p 131.86p 94.02p 102
23/05/2017 131.73p 131.93p 131.73p 94.02p 756
22/05/2017 132.19p 132.19p 131.53p 94.02p 1678
19/05/2017 130.77p 131.08p 130.77p 94.02p 107
18/05/2017 129.77p 130.47p 129.77p 94.02p 183
17/05/2017 130.56p 130.83p 130.56p 94.02p 386
16/05/2017 131.95p 131.99p 131.54p 94.02p 690
15/05/2017 131.71p 131.73p 131.50p 94.02p 566
12/05/2017 131.33p 131.63p 131.33p 94.02p 835
11/05/2017 131.32p 131.46p 131.08p 94.02p 451
10/05/2017 131.53p 131.72p 131.32p 94.02p 636

*Close Price adjusted for both dividends and splits