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
09/05/2017 130.88p 132.00p 130.88p 94.02p 1001
08/05/2017 131.13p 131.22p 131.08p 94.02p 288
05/05/2017 131.21p 131.21p 131.07p 94.02p 523
04/05/2017 130.94p 131.36p 130.94p 94.02p 210
03/05/2017 130.49p 130.89p 130.49p 94.02p 427
02/05/2017 131.02p 131.38p 130.92p 94.02p 349
28/04/2017 134.04p 134.60p 132.65p 94.02p 886
27/04/2017 130.32p 130.42p 129.92p 94.02p 937
26/04/2017 129.25p 130.00p 129.25p 94.02p 243
25/04/2017 130.30p 130.32p 130.25p 94.02p 64
24/04/2017 128.56p 130.50p 128.56p 94.02p 1412
21/04/2017 126.51p 127.78p 126.51p 94.02p 1260
20/04/2017 123.33p 123.33p 123.33p 94.02p 456
19/04/2017 123.66p 123.66p 123.35p 94.02p 932
18/04/2017 122.88p 123.59p 122.88p 94.02p 66
13/04/2017 122.94p 123.26p 122.77p 94.02p 271
12/04/2017 124.10p 124.10p 123.56p 94.02p 182
11/04/2017 123.97p 124.39p 123.94p 94.02p 536
10/04/2017 124.35p 125.06p 124.35p 94.02p 292
07/04/2017 123.85p 123.85p 123.85p 94.02p 16
06/04/2017 123.67p 123.67p 123.59p 94.02p 117
05/04/2017 124.45p 124.49p 124.37p 94.02p 415
04/04/2017 124.37p 124.37p 124.37p 94.02p 97
03/04/2017 124.96p 124.96p 124.84p 94.02p 364
31/03/2017 125.11p 125.13p 125.08p 94.02p 237
30/03/2017 125.10p 125.50p 125.10p 94.02p 115
29/03/2017 124.80p 125.06p 124.80p 94.02p 66
28/03/2017 123.65p 125.20p 123.65p 94.02p 85
27/03/2017 123.63p 123.63p 123.63p 94.02p 11
24/03/2017 125.52p 126.00p 125.52p 94.02p 230
23/03/2017 125.61p 125.61p 125.41p 94.02p 228
22/03/2017 125.74p 125.74p 125.74p 94.02p 1
21/03/2017 127.05p 127.05p 126.81p 94.02p 130
20/03/2017 126.80p 126.92p 126.80p 94.02p 27
17/03/2017 126.50p 126.64p 126.39p 94.02p 210
16/03/2017 127.07p 127.11p 126.38p 94.02p 528
15/03/2017 126.11p 126.36p 126.11p 94.02p 1295
14/03/2017 126.29p 126.29p 126.03p 94.02p 1033
13/03/2017 127.24p 127.25p 126.86p 94.02p 579
10/03/2017 127.08p 127.08p 126.69p 94.02p 166
09/03/2017 126.74p 126.94p 126.74p 94.02p 94
08/03/2017 126.45p 126.55p 126.37p 94.02p 245
07/03/2017 125.57p 125.57p 125.57p 94.02p 422
06/03/2017 125.60p 125.65p 125.46p 94.02p 307
03/03/2017 126.05p 126.33p 125.97p 94.02p 106
02/03/2017 126.76p 127.10p 126.76p 94.02p 210
01/03/2017 125.93p 126.23p 125.69p 94.02p 677
28/02/2017 125.32p 125.34p 124.93p 94.02p 486
27/02/2017 124.55p 124.79p 124.38p 94.02p 274
24/02/2017 123.78p 124.17p 123.78p 94.02p 30
23/02/2017 124.81p 124.81p 124.81p 94.02p 164
22/02/2017 123.83p 124.73p 123.78p 94.02p 202
21/02/2017 124.67p 124.83p 124.65p 94.02p 1076
20/02/2017 123.89p 123.89p 123.89p 94.02p 0
17/02/2017 123.89p 123.99p 123.63p 94.02p 762
16/02/2017 124.11p 124.11p 123.74p 94.02p 75
15/02/2017 123.35p 123.82p 123.35p 94.02p 199
14/02/2017 123.68p 123.73p 123.54p 94.02p 79
13/02/2017 122.19p 123.50p 122.12p 94.02p 669
10/02/2017 120.94p 121.68p 120.79p 94.02p 758
09/02/2017 119.86p 120.57p 119.86p 94.02p 135
08/02/2017 119.36p 119.60p 119.36p 94.02p 60
07/02/2017 119.65p 120.01p 119.60p 94.02p 513
06/02/2017 118.88p 119.17p 118.82p 94.02p 590
03/02/2017 118.25p 118.62p 118.20p 94.02p 235
02/02/2017 117.29p 117.78p 117.28p 94.02p 204
01/02/2017 118.50p 118.62p 118.50p 94.02p 121
31/01/2017 118.77p 119.11p 118.77p 94.02p 119
30/01/2017 117.78p 118.50p 117.78p 94.02p 496
27/01/2017 118.62p 119.00p 118.21p 94.02p 255
26/01/2017 117.52p 117.87p 117.52p 94.02p 281
25/01/2017 118.19p 118.36p 118.07p 94.02p 234
24/01/2017 117.63p 117.63p 117.63p 94.02p 62
23/01/2017 117.66p 118.10p 117.38p 94.02p 462
20/01/2017 117.98p 118.00p 117.94p 94.02p 461
19/01/2017 118.53p 118.53p 117.68p 94.02p 185
18/01/2017 117.44p 117.44p 117.27p 94.02p 376
17/01/2017 117.40p 117.47p 117.40p 94.02p 808
16/01/2017 117.75p 117.95p 117.95p 94.02p 0
13/01/2017 117.75p 118.16p 117.75p 94.02p 179
12/01/2017 117.41p 117.41p 117.41p 94.02p 71
11/01/2017 117.30p 117.67p 117.30p 94.02p 124
10/01/2017 117.30p 117.30p 116.94p 94.02p 796
09/01/2017 118.18p 118.24p 117.84p 94.02p 696
06/01/2017 117.32p 118.00p 117.32p 94.02p 187
05/01/2017 116.32p 117.42p 116.32p 94.02p 219
04/01/2017 116.74p 116.74p 116.74p 94.02p 165
03/01/2017 116.64p 116.70p 115.80p 94.02p 695
30/12/2016 115.84p 116.21p 116.21p 94.02p 0
29/12/2016 115.84p 116.33p 115.84p 94.02p 117
28/12/2016 116.92p 116.92p 116.92p 94.02p 42
23/12/2016 117.23p 117.50p 117.50p 94.02p 0
22/12/2016 117.23p 117.24p 117.12p 94.02p 168
21/12/2016 117.39p 117.80p 117.13p 94.02p 200
20/12/2016 117.51p 117.56p 117.51p 94.02p 93
19/12/2016 116.89p 117.90p 116.81p 94.02p 455
16/12/2016 115.02p 116.83p 115.02p 94.02p 74
15/12/2016 116.94p 117.21p 116.44p 94.02p 117
14/12/2016 117.98p 118.24p 117.55p 94.02p 244
13/12/2016 117.84p 118.02p 117.82p 94.02p 384
12/12/2016 115.80p 116.45p 115.79p 94.02p 410
09/12/2016 115.66p 115.66p 115.66p 94.02p 150
08/12/2016 116.62p 116.86p 116.20p 94.02p 714
07/12/2016 113.07p 115.46p 113.07p 94.02p 233
06/12/2016 113.17p 113.18p 112.73p 94.02p 206
05/12/2016 112.99p 113.67p 112.97p 94.02p 163
02/12/2016 112.82p 113.60p 113.60p 94.02p 0
01/12/2016 112.82p 113.60p 112.82p 94.02p 121
30/11/2016 114.08p 114.20p 114.08p 94.02p 77
29/11/2016 113.34p 113.62p 113.34p 94.02p 223
28/11/2016 113.97p 114.16p 113.71p 94.02p 771
25/11/2016 113.71p 114.10p 113.71p 94.02p 330
24/11/2016 113.04p 112.93p 112.93p 94.02p 0
23/11/2016 113.04p 113.11p 113.04p 94.02p 28
22/11/2016 112.44p 112.54p 112.16p 94.02p 648
21/11/2016 112.25p 112.25p 112.17p 94.02p 199
18/11/2016 112.61p 112.98p 112.98p 94.02p 0
17/11/2016 112.61p 113.00p 112.59p 94.02p 228
16/11/2016 112.26p 112.72p 112.26p 94.02p 44
15/11/2016 113.06p 113.06p 112.30p 94.02p 378
14/11/2016 113.83p 114.06p 113.51p 94.02p 170
11/11/2016 112.99p 113.28p 112.93p 94.02p 212
10/11/2016 113.11p 113.94p 112.89p 94.02p 363
09/11/2016 111.27p 111.95p 111.02p 94.02p 537
08/11/2016 111.21p 111.36p 110.96p 94.02p 2265
07/11/2016 109.64p 110.44p 109.47p 94.02p 171
04/11/2016 108.09p 108.76p 108.00p 94.02p 480
03/11/2016 108.20p 108.47p 108.20p 94.02p 77
02/11/2016 109.23p 109.23p 108.72p 94.02p 103
01/11/2016 110.01p 110.01p 109.26p 94.02p 111
31/10/2016 109.72p 109.73p 109.59p 94.02p 590
28/10/2016 109.60p 110.20p 109.60p 94.02p 131
27/10/2016 109.57p 109.57p 109.57p 94.02p 210
26/10/2016 108.86p 109.56p 108.86p 94.02p 194
25/10/2016 109.43p 109.50p 109.01p 94.02p 155
24/10/2016 109.87p 110.00p 108.94p 94.02p 205
21/10/2016 107.81p 108.87p 107.81p 94.02p 335
20/10/2016 108.05p 108.06p 108.05p 94.02p 134
19/10/2016 107.83p 107.99p 107.83p 94.02p 97
18/10/2016 108.66p 109.00p 108.00p 94.02p 165
17/10/2016 108.97p 109.28p 108.75p 94.02p 197
14/10/2016 109.92p 109.92p 109.00p 94.02p 395
13/10/2016 107.01p 107.11p 107.01p 94.02p 166
12/10/2016 105.82p 107.12p 105.82p 94.02p 76
11/10/2016 105.67p 106.24p 105.67p 94.02p 383
10/10/2016 107.79p 107.79p 106.97p 94.02p 237
07/10/2016 107.38p 107.42p 106.09p 94.02p 197
06/10/2016 115.24p 115.24p 115.24p 94.02p 16
05/10/2016 115.50p 115.50p 115.34p 94.02p 237
04/10/2016 115.72p 115.72p 115.29p 94.02p 245
03/10/2016 115.76p 116.06p 115.70p 94.02p 383
30/09/2016 116.73p 116.73p 116.44p 94.02p 526
29/09/2016 116.89p 117.60p 116.82p 94.02p 274
28/09/2016 116.08p 116.45p 116.08p 94.02p 127
27/09/2016 115.73p 115.73p 115.63p 94.02p 209
26/09/2016 115.46p 116.27p 115.36p 94.02p 37
23/09/2016 115.91p 116.07p 115.91p 94.02p 211
22/09/2016 117.14p 117.14p 116.77p 94.02p 218
21/09/2016 115.19p 115.40p 115.02p 94.02p 117
20/09/2016 115.43p 115.43p 115.18p 94.02p 83
19/09/2016 115.03p 115.63p 115.03p 94.02p 143
16/09/2016 114.34p 114.35p 113.53p 94.02p 132
15/09/2016 113.85p 114.61p 113.85p 94.02p 328
14/09/2016 112.14p 112.14p 112.14p 94.02p 33
13/09/2016 112.79p 112.83p 112.79p 94.02p 47302
12/09/2016 111.46p 112.51p 111.34p 94.02p 146
09/09/2016 112.71p 112.91p 112.71p 94.02p 17
08/09/2016 114.10p 114.36p 113.99p 94.02p 73
07/09/2016 115.60p 115.60p 114.98p 94.02p 602
06/09/2016 116.32p 116.32p 115.10p 94.02p 674
05/09/2016 116.49p 116.14p 116.14p 94.02p 0
02/09/2016 116.49p 116.54p 116.14p 94.02p 461
01/09/2016 116.01p 116.01p 115.32p 94.02p 77
31/08/2016 116.83p 116.83p 116.83p 94.02p 196
30/08/2016 117.03p 117.12p 116.93p 94.02p 156
26/08/2016 117.10p 117.26p 117.10p 94.02p 152
25/08/2016 117.14p 117.14p 117.14p 94.02p 120
24/08/2016 116.65p 116.65p 116.65p 94.02p 29
23/08/2016 116.96p 117.07p 116.96p 94.02p 93
22/08/2016 115.99p 116.51p 115.98p 94.02p 181
19/08/2016 115.67p 115.94p 115.51p 94.02p 119
18/08/2016 115.54p 115.62p 115.54p 94.02p 73
17/08/2016 116.40p 116.22p 116.22p 94.02p 0
16/08/2016 116.40p 116.41p 116.22p 94.02p 197
15/08/2016 116.21p 116.50p 116.20p 94.02p 303
12/08/2016 115.90p 116.24p 115.90p 94.02p 221
11/08/2016 116.11p 116.49p 116.11p 94.02p 172
10/08/2016 116.30p 116.31p 115.63p 94.02p 192
09/08/2016 116.28p 116.53p 116.28p 94.02p 77
08/08/2016 116.28p 116.46p 116.27p 94.02p 249
05/08/2016 116.30p 116.30p 116.30p 94.02p 100
04/08/2016 116.14p 116.50p 116.14p 94.02p 620
03/08/2016 115.53p 115.65p 115.46p 94.02p 144
02/08/2016 115.33p 115.59p 115.33p 94.02p 127
01/08/2016 116.10p 116.11p 116.01p 94.02p 270
29/07/2016 115.51p 116.15p 115.51p 94.02p 89
28/07/2016 115.98p 114.79p 114.79p 94.02p 0
27/07/2016 115.98p 115.98p 115.98p 94.02p 6
26/07/2016 115.07p 116.03p 116.03p 94.02p 0
25/07/2016 115.07p 116.03p 115.07p 94.02p 233

*Close Price adjusted for both dividends and splits