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
07/10/2015 98.84p 98.32p 98.32p 94.02p 0
06/10/2015 98.84p 98.84p 98.32p 94.02p 351
05/10/2015 97.15p 97.46p 96.96p 94.02p 814
02/10/2015 93.26p 93.26p 93.26p 94.02p 150
01/10/2015 95.02p 95.18p 95.02p 94.02p 28
30/09/2015 94.10p 94.10p 94.10p 94.02p 1
29/09/2015 92.11p 92.11p 92.11p 94.02p 201
28/09/2015 92.51p 92.51p 92.51p 94.02p 232
25/09/2015 94.26p 94.45p 94.26p 94.02p 31
24/09/2015 92.45p 92.45p 92.45p 94.02p 24
23/09/2015 95.88p 95.88p 95.88p 94.02p 35
22/09/2015 96.02p 96.02p 96.02p 94.02p 33
21/09/2015 97.95p 97.95p 97.95p 94.02p 6
18/09/2015 100.80p 101.11p 101.11p 94.02p 0
17/09/2015 100.80p 101.11p 100.76p 94.02p 231
16/09/2015 100.51p 100.71p 100.51p 94.02p 26
15/09/2015 99.77p 100.06p 99.30p 94.02p 788
14/09/2015 99.77p 99.77p 99.50p 94.02p 33
11/09/2015 99.02p 99.26p 99.02p 94.02p 147
10/09/2015 98.75p 99.32p 98.66p 94.02p 261
09/09/2015 100.44p 100.83p 100.44p 94.02p 141
08/09/2015 98.67p 98.67p 98.67p 94.02p 21
07/09/2015 97.25p 96.91p 96.91p 94.02p 0
04/09/2015 97.25p 96.91p 96.91p 94.02p 0
03/09/2015 97.25p 96.91p 96.91p 94.02p 0
02/09/2015 97.25p 97.37p 96.91p 94.02p 264
01/09/2015 96.71p 96.71p 96.71p 94.02p 14
28/08/2015 99.43p 99.58p 99.43p 94.02p 37
27/08/2015 95.52p 95.52p 95.52p 94.02p 0
26/08/2015 95.52p 95.52p 95.52p 94.02p 40
25/08/2015 97.10p 97.12p 97.10p 94.02p 314
24/08/2015 91.33p 95.86p 91.33p 94.02p 128
21/08/2015 101.67p 101.67p 101.67p 94.02p 23
20/08/2015 104.15p 104.15p 103.96p 94.02p 149
19/08/2015 104.94p 105.15p 104.94p 94.02p 282
18/08/2015 106.07p 106.21p 106.07p 94.02p 101
17/08/2015 105.35p 105.98p 105.07p 94.02p 655
14/08/2015 105.70p 106.12p 105.56p 94.02p 306
13/08/2015 105.35p 105.35p 104.92p 94.02p 186
12/08/2015 104.73p 104.73p 104.00p 94.02p 192
11/08/2015 106.01p 106.01p 106.01p 94.02p 126
10/08/2015 106.45p 107.30p 106.45p 94.02p 407
07/08/2015 105.53p 105.53p 105.53p 94.02p 21
06/08/2015 105.94p 105.94p 105.94p 94.02p 594
05/08/2015 106.00p 106.10p 105.98p 94.02p 51
04/08/2015 104.60p 104.60p 104.60p 94.02p 0
03/08/2015 104.60p 104.60p 104.60p 94.02p 81
31/07/2015 105.72p 105.72p 105.72p 94.02p 37
30/07/2015 104.81p 105.44p 104.81p 94.02p 15
29/07/2015 104.25p 105.18p 104.25p 94.02p 229
28/07/2015 102.53p 103.48p 102.53p 94.02p 338
27/07/2015 101.93p 101.93p 101.69p 94.02p 70
24/07/2015 104.88p 105.20p 105.20p 94.02p 0
23/07/2015 104.88p 105.20p 104.78p 94.02p 280
22/07/2015 105.95p 105.66p 105.66p 94.02p 0
21/07/2015 105.95p 106.25p 105.60p 94.02p 366
20/07/2015 105.72p 106.63p 105.72p 94.02p 790
17/07/2015 105.00p 106.13p 105.00p 94.02p 199
16/07/2015 104.73p 104.73p 103.95p 94.02p 76
15/07/2015 104.27p 104.27p 104.18p 94.02p 130
14/07/2015 103.62p 103.90p 103.62p 94.02p 235
13/07/2015 103.34p 103.65p 103.19p 94.02p 262
10/07/2015 102.31p 102.31p 101.99p 94.02p 49
09/07/2015 102.52p 102.52p 102.52p 94.02p 1
08/07/2015 101.93p 101.93p 101.30p 94.02p 25
07/07/2015 102.06p 102.06p 102.06p 94.02p 16
06/07/2015 101.81p 101.83p 101.66p 94.02p 135
03/07/2015 102.71p 102.79p 102.79p 94.02p 0
02/07/2015 102.71p 102.85p 102.71p 94.02p 105
01/07/2015 102.84p 103.24p 102.84p 94.02p 340
30/06/2015 102.67p 102.67p 102.67p 94.02p 2
29/06/2015 102.66p 102.66p 102.48p 94.02p 274
26/06/2015 103.44p 103.63p 103.44p 94.02p 206
25/06/2015 104.42p 104.42p 104.42p 94.02p 7
24/06/2015 104.68p 104.70p 104.68p 94.02p 43
23/06/2015 105.27p 105.27p 105.23p 94.02p 56
22/06/2015 105.76p 106.11p 105.52p 94.02p 379
19/06/2015 105.20p 105.76p 105.20p 94.02p 100
18/06/2015 104.97p 105.62p 104.56p 94.02p 763
17/06/2015 104.40p 104.61p 104.40p 94.02p 336
16/06/2015 102.92p 102.52p 102.52p 94.02p 0
15/06/2015 102.92p 102.92p 102.52p 94.02p 29
12/06/2015 104.47p 104.47p 104.22p 94.02p 284
11/06/2015 104.81p 104.85p 104.68p 94.02p 192
10/06/2015 103.30p 103.35p 103.35p 94.02p 0
09/06/2015 103.30p 103.56p 103.30p 94.02p 488
08/06/2015 103.72p 103.72p 103.48p 94.02p 303
05/06/2015 103.72p 103.74p 103.37p 94.02p 183
04/06/2015 104.41p 104.41p 104.41p 94.02p 21
03/06/2015 104.98p 105.17p 104.53p 94.02p 203
02/06/2015 103.60p 103.60p 103.51p 94.02p 271
01/06/2015 104.25p 104.25p 104.20p 94.02p 122
29/05/2015 104.82p 104.82p 104.25p 94.02p 114
28/05/2015 105.16p 105.16p 105.16p 94.02p 2
27/05/2015 105.54p 105.61p 105.61p 94.02p 0
26/05/2015 105.54p 105.61p 105.54p 94.02p 147
22/05/2015 106.29p 106.31p 106.29p 94.02p 182
21/05/2015 106.52p 106.52p 106.52p 94.02p 635
20/05/2015 105.92p 106.33p 105.92p 94.02p 76
19/05/2015 106.36p 106.38p 105.84p 94.02p 698
18/05/2015 106.66p 107.04p 106.66p 94.02p 573
15/05/2015 106.59p 106.73p 106.19p 94.02p 936
14/05/2015 105.01p 105.76p 104.94p 94.02p 300
13/05/2015 103.10p 105.12p 103.10p 94.02p 602
12/05/2015 102.21p 102.21p 101.82p 94.02p 391
11/05/2015 102.83p 103.00p 102.83p 94.02p 55
08/05/2015 102.22p 102.22p 102.22p 94.02p 4
07/05/2015 100.68p 100.68p 100.39p 94.02p 60
06/05/2015 102.52p 102.52p 102.52p 94.02p 0
05/05/2015 102.52p 102.52p 102.52p 94.02p 345
01/05/2015 101.97p 101.97p 101.85p 94.02p 45
30/04/2015 101.68p 101.89p 101.22p 94.02p 194
29/04/2015 102.37p 102.37p 102.37p 94.02p 11
28/04/2015 102.40p 102.53p 102.40p 94.02p 266
27/04/2015 102.75p 103.18p 102.75p 94.02p 336
24/04/2015 102.77p 103.00p 102.64p 94.02p 112
23/04/2015 101.90p 102.38p 101.90p 94.02p 235
22/04/2015 101.57p 101.77p 101.57p 94.02p 31
21/04/2015 102.29p 102.56p 102.29p 94.02p 41
20/04/2015 102.12p 102.64p 102.12p 94.02p 17
17/04/2015 102.74p 102.74p 101.75p 94.02p 195
16/04/2015 103.47p 103.77p 103.09p 94.02p 52
15/04/2015 103.72p 103.81p 103.69p 94.02p 335
14/04/2015 103.08p 103.08p 103.07p 94.02p 26
13/04/2015 104.17p 104.57p 104.16p 94.02p 481
10/04/2015 104.59p 104.77p 104.45p 94.02p 989
09/04/2015 104.01p 104.46p 103.99p 94.02p 221
08/04/2015 104.14p 104.41p 103.84p 94.02p 377
07/04/2015 104.42p 104.76p 104.42p 94.02p 633
02/04/2015 102.88p 103.33p 102.88p 94.02p 55
01/04/2015 102.78p 103.80p 102.78p 94.02p 68
31/03/2015 104.07p 104.35p 104.07p 94.02p 116
30/03/2015 103.76p 104.32p 103.76p 94.02p 472
27/03/2015 102.15p 102.79p 102.09p 94.02p 296
26/03/2015 101.11p 101.11p 101.11p 94.02p 80
25/03/2015 104.10p 104.12p 102.88p 94.02p 1672
24/03/2015 104.06p 104.42p 104.06p 94.02p 116
23/03/2015 105.04p 105.05p 104.51p 94.02p 137
20/03/2015 104.02p 105.80p 104.00p 94.02p 1317
19/03/2015 103.28p 103.28p 102.64p 94.02p 232
18/03/2015 101.62p 101.62p 101.62p 94.02p 5
17/03/2015 102.14p 102.27p 102.14p 94.02p 590
16/03/2015 101.60p 102.30p 101.60p 94.02p 491
13/03/2015 102.03p 102.03p 101.57p 94.02p 22
12/03/2015 101.59p 101.87p 101.59p 94.02p 916
11/03/2015 101.14p 101.14p 101.14p 94.02p 36
10/03/2015 102.12p 102.12p 101.65p 94.02p 197
09/03/2015 102.39p 102.60p 102.15p 94.02p 626
06/03/2015 102.12p 102.14p 102.12p 94.02p 136
05/03/2015 103.54p 103.64p 103.51p 94.02p 1246
04/03/2015 103.78p 103.78p 103.00p 94.02p 908
03/03/2015 103.69p 103.95p 103.69p 94.02p 374
02/03/2015 103.19p 104.42p 103.15p 94.02p 321
27/02/2015 103.53p 103.68p 103.06p 94.02p 334
26/02/2015 104.00p 104.25p 103.83p 94.02p 91
25/02/2015 104.57p 104.68p 104.57p 94.02p 469
24/02/2015 103.67p 104.14p 103.67p 94.02p 159
23/02/2015 105.05p 105.05p 104.59p 94.02p 920
20/02/2015 104.36p 104.69p 104.36p 94.02p 1110
19/02/2015 104.15p 104.21p 104.15p 94.02p 452
18/02/2015 104.26p 104.54p 104.26p 94.02p 307
17/02/2015 104.28p 104.33p 103.90p 94.02p 1009
16/02/2015 103.62p 104.17p 104.17p 94.02p 0
13/02/2015 103.62p 104.17p 103.25p 94.02p 64546
12/02/2015 102.84p 103.37p 102.82p 94.02p 648
11/02/2015 102.32p 102.47p 102.32p 94.02p 47
10/02/2015 101.77p 101.99p 101.77p 94.02p 307
09/02/2015 101.33p 101.65p 101.32p 94.02p 390
06/02/2015 102.40p 102.49p 102.40p 94.02p 242
05/02/2015 101.00p 102.25p 101.00p 94.02p 51
04/02/2015 101.09p 101.29p 101.09p 94.02p 1633
03/02/2015 100.43p 100.55p 100.31p 94.02p 443
02/02/2015 97.85p 97.99p 97.67p 94.02p 313
30/01/2015 99.44p 99.44p 99.09p 94.02p 417
29/01/2015 99.45p 99.45p 98.42p 94.02p 72
28/01/2015 101.70p 102.50p 101.70p 94.02p 464
27/01/2015 100.33p 100.69p 100.33p 94.02p 225
26/01/2015 102.19p 102.33p 101.72p 94.02p 443
23/01/2015 101.55p 102.64p 101.06p 94.02p 606
22/01/2015 99.74p 99.76p 99.70p 94.02p 449
21/01/2015 98.33p 99.32p 98.33p 94.02p 754
20/01/2015 99.28p 99.34p 98.70p 94.02p 1126
19/01/2015 96.75p 97.74p 97.74p 94.02p 0
16/01/2015 96.75p 97.74p 96.75p 94.02p 17
15/01/2015 99.20p 99.35p 98.16p 94.02p 1376
14/01/2015 97.89p 98.51p 97.89p 94.02p 190
13/01/2015 99.08p 99.88p 99.08p 94.02p 638
12/01/2015 99.07p 99.18p 97.51p 94.02p 319
09/01/2015 100.46p 100.46p 99.42p 94.02p 382
08/01/2015 98.78p 99.00p 99.00p 94.02p 0
07/01/2015 98.78p 99.02p 98.78p 94.02p 160
06/01/2015 98.31p 99.29p 98.31p 94.02p 284
05/01/2015 99.27p 99.90p 98.60p 94.02p 63752
02/01/2015 100.26p 100.59p 100.26p 94.02p 46
31/12/2014 101.26p 101.06p 101.06p 94.02p 0
30/12/2014 101.26p 101.26p 101.04p 94.02p 203
29/12/2014 101.21p 101.75p 101.21p 94.02p 530
24/12/2014 101.60p 101.54p 101.54p 94.02p 0
23/12/2014 101.60p 101.81p 101.59p 94.02p 193
22/12/2014 101.82p 101.84p 101.51p 94.02p 269

*Close Price adjusted for both dividends and splits