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
07/03/2014 95.44p 95.46p 95.44p 95.46p 17
06/03/2014 95.08p 95.12p 95.07p 95.07p 152
05/03/2014 95.01p 95.15p 95.01p 95.15p 383
04/03/2014 94.53p 95.22p 94.53p 95.14p 1108
03/03/2014 92.79p 93.73p 92.79p 93.73p 171
28/02/2014 94.08p 95.01p 94.08p 94.79p 123
27/02/2014 93.42p 94.14p 93.42p 94.06p 408
26/02/2014 93.72p 94.26p 93.72p 94.26p 753
25/02/2014 93.46p 93.46p 93.46p 93.46p 84
24/02/2014 94.31p 95.05p 94.31p 95.05p 134
21/02/2014 93.86p 94.28p 93.86p 94.28p 125
20/02/2014 93.34p 93.34p 93.34p 93.34p 67
19/02/2014 93.98p 93.98p 93.98p 93.98p 36
18/02/2014 94.26p 94.60p 94.26p 94.30p 1025
17/02/2014 94.10p 94.11p 94.10p 94.11p 0
14/02/2014 94.10p 94.11p 94.10p 94.11p 1103
13/02/2014 93.50p 94.17p 93.50p 94.17p 185
12/02/2014 94.66p 94.89p 94.29p 94.30p 1656
11/02/2014 93.26p 93.36p 92.93p 92.93p 208
10/02/2014 93.41p 93.68p 92.82p 92.97p 1054
07/02/2014 91.64p 92.50p 91.64p 92.20p 588
06/02/2014 90.00p 90.61p 90.00p 90.61p 5093
05/02/2014 88.51p 88.73p 88.51p 88.73p 0
04/02/2014 88.51p 88.73p 88.51p 88.73p 161
03/02/2014 91.26p 91.33p 89.72p 89.72p 147
31/01/2014 90.43p 91.11p 90.43p 91.05p 205
30/01/2014 90.54p 91.60p 90.47p 91.60p 579
29/01/2014 89.98p 90.35p 89.98p 90.35p 411
28/01/2014 90.62p 91.00p 90.57p 90.98p 366
27/01/2014 90.33p 90.33p 89.80p 89.80p 110424
24/01/2014 88.99p 88.99p 88.99p 88.99p 1065
23/01/2014 90.24p 90.34p 90.24p 90.34p 209
22/01/2014 90.66p 90.77p 90.43p 90.43p 277
21/01/2014 90.42p 90.71p 89.99p 89.99p 51741
20/01/2014 90.20p 90.20p 90.08p 90.08p 55
17/01/2014 90.20p 90.20p 90.08p 90.08p 151
16/01/2014 90.00p 90.03p 90.00p 90.03p 78
15/01/2014 89.60p 89.60p 89.60p 89.60p 24
14/01/2014 89.00p 89.01p 88.48p 88.72p 300
13/01/2014 89.78p 90.28p 89.78p 90.01p 920
10/01/2014 90.68p 90.75p 90.67p 90.67p 11011
09/01/2014 90.99p 90.99p 90.99p 90.99p 91
08/01/2014 90.19p 90.56p 90.19p 90.56p 620
07/01/2014 90.86p 90.99p 90.57p 90.57p 4875
06/01/2014 91.13p 91.13p 90.55p 90.55p 386
03/01/2014 90.78p 90.78p 90.78p 90.78p 39
02/01/2014 91.06p 91.06p 91.06p 91.06p 2372
31/12/2013 91.16p 91.25p 91.02p 91.02p 55
30/12/2013 91.16p 91.25p 91.02p 91.02p 905
27/12/2013 91.37p 91.37p 91.13p 91.34p 79
24/12/2013 89.84p 89.86p 89.69p 89.69p 180
23/12/2013 89.84p 89.86p 89.69p 89.69p 23803
20/12/2013 88.71p 89.69p 88.71p 89.69p 737
19/12/2013 88.25p 88.32p 88.05p 88.32p 304
18/12/2013 86.45p 86.45p 86.37p 86.37p 233
17/12/2013 87.68p 87.68p 86.77p 86.79p 442
16/12/2013 86.49p 87.36p 86.49p 87.36p 144
13/12/2013 86.36p 86.36p 86.19p 86.19p 147
12/12/2013 86.12p 86.26p 86.06p 86.26p 428
11/12/2013 87.55p 87.78p 86.54p 86.54p 822
10/12/2013 87.52p 87.62p 87.44p 87.62p 26
09/12/2013 88.22p 88.22p 87.99p 87.99p 111
06/12/2013 87.99p 87.99p 87.96p 87.96p 280
05/12/2013 86.51p 86.53p 86.51p 86.53p 5334
04/12/2013 86.58p 86.66p 86.58p 86.66p 40
03/12/2013 87.55p 87.55p 87.54p 87.54p 64
02/12/2013 88.29p 88.88p 88.29p 88.88p 206
29/11/2013 88.77p 88.77p 88.72p 88.74p 995
28/11/2013 88.91p 89.25p 88.88p 89.25p 0
27/11/2013 88.91p 89.25p 88.88p 89.25p 934
26/11/2013 88.57p 88.76p 88.57p 88.76p 312
25/11/2013 88.95p 89.01p 88.95p 89.01p 141
22/11/2013 87.98p 88.07p 87.98p 88.07p 123
21/11/2013 87.84p 87.84p 87.84p 87.84p 400
20/11/2013 87.90p 87.90p 87.90p 87.90p 8
19/11/2013 88.06p 88.21p 88.06p 88.21p 225
18/11/2013 89.10p 89.20p 89.09p 89.20p 337
15/11/2013 88.67p 88.68p 88.31p 88.44p 975
14/11/2013 87.73p 88.30p 87.48p 88.29p 1154
13/11/2013 86.19p 86.45p 86.19p 86.45p 427
12/11/2013 87.01p 87.15p 87.01p 87.03p 147
11/11/2013 87.30p 87.35p 87.25p 87.33p 714
08/11/2013 85.67p 87.02p 85.67p 87.02p 226
07/11/2013 86.79p 86.79p 86.75p 86.75p 19
06/11/2013 86.64p 86.80p 86.64p 86.80p 189
05/11/2013 85.80p 85.80p 85.70p 85.70p 3
04/11/2013 86.65p 86.65p 86.27p 86.27p 644
01/11/2013 87.75p 87.75p 86.96p 86.96p 115
31/10/2013 87.01p 87.01p 87.01p 87.01p 3
30/10/2013 87.69p 87.69p 87.64p 87.64p 109
29/10/2013 86.98p 87.17p 86.98p 87.17p 65
28/10/2013 87.05p 87.34p 87.05p 87.17p 352
25/10/2013 87.10p 87.24p 86.92p 86.92p 390
24/10/2013 86.86p 87.33p 86.84p 87.33p 124
23/10/2013 85.97p 86.17p 85.97p 86.17p 225
22/10/2013 85.78p 85.78p 85.76p 85.78p 30
21/10/2013 84.48p 84.56p 84.26p 84.26p 324
18/10/2013 84.70p 84.70p 84.70p 84.70p 150
17/10/2013 85.58p 86.07p 85.58p 86.07p 446
16/10/2013 85.55p 86.04p 85.55p 86.04p 131
15/10/2013 85.49p 85.50p 85.23p 85.23p 711
14/10/2013 85.58p 85.76p 85.38p 85.38p 352
11/10/2013 79.84p 80.61p 79.84p 79.84p 1084
10/10/2013 79.84p 80.61p 79.84p 79.84p 382
09/10/2013 79.84p 80.61p 79.84p 79.84p 123
08/10/2013 79.84p 80.61p 79.84p 79.84p 0
07/10/2013 79.84p 80.61p 79.84p 79.84p 1187
04/10/2013 79.84p 80.61p 79.84p 79.84p 0
03/10/2013 79.84p 80.61p 79.84p 80.61p 332
02/10/2013 79.84p 80.61p 79.84p 80.61p 137
01/10/2013 79.84p 80.61p 79.84p 80.61p 138
30/09/2013 79.84p 80.61p 79.84p 80.61p 38
27/09/2013 79.84p 80.61p 79.84p 79.84p 388
26/09/2013 79.84p 80.61p 79.84p 79.84p 136
25/09/2013 79.84p 80.61p 79.84p 79.84p 42
24/09/2013 79.84p 80.61p 79.84p 79.84p 96
23/09/2013 79.84p 80.61p 79.84p 79.84p 208
20/09/2013 79.84p 80.61p 79.84p 79.84p 293
19/09/2013 79.84p 80.61p 79.84p 79.84p 433
18/09/2013 79.84p 80.61p 79.84p 79.84p 454
17/09/2013 79.84p 80.61p 79.84p 79.84p 486
16/09/2013 79.84p 80.61p 79.84p 79.84p 945
13/09/2013 79.84p 80.61p 79.84p 79.84p 439
12/09/2013 79.84p 80.61p 79.84p 79.84p 193
11/09/2013 79.84p 80.61p 79.84p 79.84p 567
10/09/2013 79.84p 80.61p 79.84p 79.84p 194
09/09/2013 79.84p 80.61p 79.84p 79.84p 433
06/09/2013 79.84p 80.61p 79.84p 80.61p 187
05/09/2013 79.84p 80.61p 79.84p 80.61p 172
04/09/2013 79.84p 80.61p 79.84p 80.61p 175
03/09/2013 79.84p 80.61p 79.84p 80.61p 709
02/09/2013 79.84p 80.61p 79.84p 80.61p 0
30/08/2013 79.84p 80.61p 79.84p 79.84p 154
29/08/2013 79.84p 80.61p 79.84p 79.84p 0
28/08/2013 79.84p 80.61p 79.84p 79.84p 0
27/08/2013 79.84p 80.61p 79.84p 79.84p 763
23/08/2013 79.84p 80.61p 79.84p 79.84p 401
22/08/2013 79.84p 80.61p 79.84p 79.84p 41
21/08/2013 79.84p 80.61p 79.84p 79.84p 0
20/08/2013 79.84p 80.61p 79.84p 79.84p 0
19/08/2013 79.84p 80.61p 79.84p 79.84p 791
16/08/2013 79.84p 80.61p 79.84p 79.84p 8
15/08/2013 79.84p 80.61p 79.84p 79.84p 604
14/08/2013 79.84p 80.61p 79.84p 79.84p 30
13/08/2013 79.84p 80.61p 79.84p 79.84p 99
12/08/2013 79.84p 80.61p 79.84p 79.84p 1236
09/08/2013 79.84p 80.61p 79.84p 79.84p 419
08/08/2013 79.84p 80.61p 79.84p 79.84p 109
07/08/2013 79.84p 80.61p 79.84p 79.84p 36
06/08/2013 79.84p 80.61p 79.84p 79.84p 197
05/08/2013 79.84p 80.61p 79.84p 79.84p 3
02/08/2013 79.84p 80.61p 79.84p 79.84p 420
01/08/2013 79.84p 80.61p 79.84p 79.84p 96
31/07/2013 79.84p 80.61p 79.84p 79.84p 26
30/07/2013 79.84p 80.61p 79.84p 79.84p 375
29/07/2013 79.84p 80.61p 79.84p 79.84p 580
26/07/2013 79.84p 80.61p 79.84p 79.84p 363
25/07/2013 79.84p 80.61p 79.84p 79.84p 1098
24/07/2013 79.84p 80.61p 79.84p 79.84p 383
23/07/2013 79.84p 80.61p 79.84p 79.84p 396
22/07/2013 79.84p 80.61p 79.84p 79.84p 0
19/07/2013 79.84p 80.61p 79.84p 79.84p 466
18/07/2013 79.84p 80.61p 79.84p 79.84p 352
17/07/2013 79.84p 80.61p 79.84p 80.61p 30
16/07/2013 79.84p 80.61p 79.84p 80.61p 144
15/07/2013 79.84p 80.61p 79.84p 80.61p 1391
12/07/2013 79.84p 80.61p 79.84p 80.61p 1550
11/07/2013 79.84p 80.61p 79.84p 80.61p 0
10/07/2013 79.84p 80.61p 79.84p 80.61p 1246
09/07/2013 79.84p 80.61p 79.84p 80.61p 531
08/07/2013 79.84p 80.61p 79.84p 80.61p 246
05/07/2013 79.84p 80.61p 79.84p 80.61p 865
04/07/2013 79.84p 80.61p 79.84p 80.61p 0
03/07/2013 79.84p 80.61p 79.84p 80.61p 87
02/07/2013 79.84p 80.61p 79.84p 80.61p 0
01/07/2013 79.84p 80.61p 79.84p 80.61p 117
28/06/2013 79.84p 79.84p 79.84p 79.84p 30
27/06/2013 80.29p 80.75p 80.15p 80.61p 469
26/06/2013 78.89p 78.89p 78.89p 78.89p 105
25/06/2013 77.78p 77.78p 77.78p 77.78p 19
24/06/2013 77.25p 77.25p 76.73p 76.73p 42
21/06/2013 78.19p 78.30p 77.87p 77.87p 616
20/06/2013 78.69p 78.71p 78.69p 78.71p 363
19/06/2013 80.76p 80.76p 80.52p 80.52p 150
18/06/2013 79.85p 80.28p 79.85p 80.28p 78
17/06/2013 78.36p 78.36p 70.00p 70.00p 0
14/06/2013 78.36p 78.36p 70.00p 70.00p 39
13/06/2013 77.40p 77.40p 70.00p 70.00p 299
12/06/2013 78.78p 78.78p 70.00p 70.00p 191
11/06/2013 78.04p 78.04p 70.00p 70.00p 11
10/06/2013 79.17p 79.17p 78.52p 78.54p 990
07/06/2013 78.37p 78.37p 78.37p 78.37p 29
06/06/2013 76.38p 76.38p 76.38p 76.38p 101
05/06/2013 77.28p 77.28p 77.28p 77.28p 213
04/06/2013 78.88p 78.88p 78.38p 78.38p 122
03/06/2013 79.06p 79.06p 79.06p 79.06p 61
31/05/2013 78.95p 79.73p 78.95p 79.73p 38
30/05/2013 79.23p 79.50p 79.19p 79.50p 329
29/05/2013 79.10p 79.10p 78.92p 78.92p 165
28/05/2013 80.40p 80.79p 80.10p 80.79p 1051

*Close Price adjusted for both dividends and splits