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
24/05/2013 78.76p 78.76p 78.76p 78.76p 30
23/05/2013 78.57p 79.00p 78.57p 79.00p 498
22/05/2013 80.37p 80.59p 80.27p 80.59p 171
21/05/2013 80.73p 80.77p 80.58p 80.58p 277
20/05/2013 80.23p 81.00p 80.23p 81.00p 1395
17/05/2013 79.49p 79.94p 79.49p 79.94p 144
16/05/2013 79.02p 79.02p 78.89p 78.89p 495
15/05/2013 78.79p 79.10p 78.63p 79.10p 112
14/05/2013 77.92p 78.71p 77.70p 78.71p 1690
13/05/2013 77.62p 77.94p 77.62p 77.94p 544
10/05/2013 77.75p 77.97p 77.41p 77.41p 270
09/05/2013 77.56p 77.75p 77.56p 77.75p 468
08/05/2013 76.66p 76.85p 76.66p 76.85p 266
07/05/2013 76.14p 76.85p 76.14p 76.82p 717
03/05/2013 74.82p 75.32p 74.82p 75.32p 1764
02/05/2013 72.83p 72.83p 72.83p 72.83p 8
01/05/2013 73.26p 73.26p 73.26p 73.26p 6
30/04/2013 73.62p 73.62p 73.45p 73.45p 46
29/04/2013 73.68p 73.83p 73.68p 73.83p 198
26/04/2013 74.56p 74.56p 74.38p 74.38p 251
25/04/2013 74.86p 74.92p 74.82p 74.92p 147
24/04/2013 75.09p 75.11p 74.78p 74.78p 130
23/04/2013 74.29p 74.43p 74.25p 74.35p 0
22/04/2013 74.29p 74.43p 74.25p 74.35p 776
19/04/2013 73.26p 73.81p 73.26p 73.81p 423
18/04/2013 71.64p 71.67p 71.47p 71.67p 897
17/04/2013 72.15p 72.15p 71.90p 71.91p 683
16/04/2013 72.68p 72.68p 72.68p 72.68p 6
15/04/2013 73.78p 73.78p 73.28p 73.28p 359
12/04/2013 74.33p 74.48p 74.33p 74.37p 113
11/04/2013 74.44p 74.44p 74.44p 74.44p 231
10/04/2013 73.45p 73.47p 73.45p 73.47p 324
09/04/2013 73.64p 73.69p 73.22p 73.22p 456
08/04/2013 72.96p 73.12p 72.96p 73.12p 98
05/04/2013 72.62p 72.84p 72.62p 72.84p 1010
04/04/2013 73.42p 73.61p 73.40p 73.50p 1147
03/04/2013 74.37p 74.37p 74.35p 74.35p 35
02/04/2013 74.54p 74.67p 74.54p 74.67p 951
28/03/2013 75.23p 75.45p 75.21p 75.26p 781
27/03/2013 74.90p 74.99p 74.84p 74.99p 215
26/03/2013 75.02p 75.48p 75.02p 75.48p 134
25/03/2013 75.30p 75.72p 74.93p 74.93p 644
22/03/2013 75.20p 75.20p 74.94p 74.94p 479
21/03/2013 74.68p 74.68p 74.56p 74.56p 196
20/03/2013 74.59p 74.82p 74.54p 74.74p 382
19/03/2013 74.02p 74.20p 73.83p 73.83p 487
18/03/2013 72.73p 73.64p 72.54p 73.64p 989
15/03/2013 73.46p 73.74p 73.46p 73.53p 154
14/03/2013 74.06p 74.07p 73.72p 73.80p 943
13/03/2013 73.75p 73.76p 73.69p 73.69p 728
12/03/2013 73.80p 73.80p 73.37p 73.37p 223
11/03/2013 73.20p 73.73p 73.20p 73.73p 1265
08/03/2013 72.91p 73.13p 72.91p 73.09p 632
07/03/2013 71.56p 72.00p 71.47p 72.00p 1085
06/03/2013 70.92p 71.11p 70.84p 71.11p 996
05/03/2013 70.22p 70.59p 70.22p 70.59p 544
04/03/2013 69.49p 69.56p 69.49p 69.56p 147
01/03/2013 69.43p 69.62p 69.43p 69.62p 102
28/02/2013 69.28p 70.02p 69.28p 70.02p 0
27/02/2013 69.28p 70.02p 69.28p 70.02p 228
26/02/2013 69.06p 69.48p 69.06p 69.06p 797
25/02/2013 69.69p 69.69p 69.69p 69.69p 185
22/02/2013 70.00p 70.00p 70.00p 70.00p 435
21/02/2013 69.70p 69.75p 69.70p 69.75p 559
20/02/2013 70.58p 71.00p 70.58p 70.70p 1105
19/02/2013 70.19p 70.54p 70.08p 70.54p 2327
18/02/2013 70.26p 70.26p 70.11p 70.20p 0
15/02/2013 70.26p 70.26p 70.11p 70.20p 622
14/02/2013 69.93p 69.93p 69.80p 69.80p 7
13/02/2013 70.67p 70.70p 70.35p 70.70p 1062
12/02/2013 70.22p 70.50p 70.22p 70.50p 560
11/02/2013 70.37p 70.39p 70.12p 70.12p 321
08/02/2013 70.25p 70.40p 70.25p 70.40p 517
07/02/2013 69.89p 70.01p 69.89p 70.01p 193
06/02/2013 69.49p 69.82p 69.49p 69.82p 393
05/02/2013 69.00p 69.48p 69.00p 69.48p 970
04/02/2013 68.74p 68.74p 68.62p 68.62p 223
01/02/2013 68.72p 69.00p 68.72p 69.00p 766
31/01/2013 68.48p 68.67p 68.09p 68.42p 7009
30/01/2013 68.89p 69.20p 68.88p 69.10p 4471
29/01/2013 68.63p 69.10p 68.61p 69.00p 2612
28/01/2013 69.00p 69.02p 68.60p 68.89p 3987
25/01/2013 68.32p 68.84p 68.00p 68.52p 3787
24/01/2013 68.40p 69.00p 68.40p 68.82p 5011
23/01/2013 68.06p 68.37p 68.06p 68.27p 3769
22/01/2013 67.74p 67.85p 67.64p 67.80p 5034
21/01/2013 67.59p 67.65p 67.35p 67.36p 0
18/01/2013 67.59p 67.65p 67.35p 67.36p 2145
17/01/2013 66.96p 67.10p 66.84p 66.91p 8495
16/01/2013 66.40p 66.68p 66.40p 66.57p 1289
15/01/2013 66.22p 66.82p 66.22p 66.60p 4792
14/01/2013 65.99p 66.42p 65.99p 66.37p 2701
11/01/2013 66.38p 66.40p 66.12p 66.20p 2896
10/01/2013 66.80p 66.80p 66.35p 66.57p 6931
09/01/2013 65.31p 66.44p 65.18p 66.23p 4646
08/01/2013 65.22p 66.20p 65.07p 66.20p 2686
07/01/2013 65.14p 66.68p 65.13p 66.68p 3434
04/01/2013 64.29p 66.11p 64.29p 64.99p 3138
03/01/2013 63.57p 65.29p 63.57p 65.13p 5376
02/01/2013 64.49p 65.07p 63.67p 65.07p 6323
31/12/2012 62.20p 63.37p 62.20p 63.37p 0
28/12/2012 62.20p 63.37p 62.20p 63.37p 899
27/12/2012 62.78p 63.82p 62.78p 63.36p 2096
24/12/2012 62.71p 64.20p 62.63p 63.95p 0
21/12/2012 62.71p 64.20p 62.63p 63.95p 3103
20/12/2012 63.22p 64.34p 63.16p 64.24p 1046
19/12/2012 62.89p 64.30p 62.89p 63.83p 3373
18/12/2012 61.48p 63.70p 61.48p 63.40p 9848
17/12/2012 60.94p 62.32p 60.90p 62.30p 6898
14/12/2012 60.83p 61.81p 60.83p 61.81p 2881
13/12/2012 61.38p 61.62p 60.70p 61.48p 7803
12/12/2012 61.71p 61.72p 61.37p 61.47p 707
11/12/2012 61.91p 62.00p 61.91p 62.00p 1093
10/12/2012 61.92p 61.96p 61.75p 61.75p 858
07/12/2012 61.81p 61.81p 61.00p 61.45p 549
06/12/2012 61.12p 61.12p 60.52p 60.57p 668
05/12/2012 60.90p 60.93p 59.89p 59.89p 676
04/12/2012 59.83p 60.49p 59.70p 59.78p 839
03/12/2012 61.56p 61.56p 61.56p 61.56p 16
30/11/2012 61.31p 61.35p 60.52p 60.52p 112
29/11/2012 60.72p 60.77p 60.63p 60.63p 229
28/11/2012 59.87p 60.66p 59.87p 60.07p 141
27/11/2012 61.41p 61.41p 60.09p 60.23p 664
26/11/2012 60.50p 60.50p 60.50p 60.50p 512
23/11/2012 60.18p 61.00p 60.18p 60.34p 643
22/11/2012 59.87p 60.68p 59.87p 60.68p 0
21/11/2012 59.87p 60.68p 59.87p 60.68p 147
20/11/2012 60.34p 60.80p 60.34p 60.80p 310
19/11/2012 59.15p 59.96p 59.15p 59.52p 224
16/11/2012 58.23p 58.60p 58.01p 58.39p 216
15/11/2012 59.10p 59.10p 58.55p 58.55p 51
14/11/2012 60.28p 60.28p 60.28p 60.28p 142
13/11/2012 60.74p 61.90p 60.74p 61.90p 539
12/11/2012 60.11p 61.13p 60.11p 61.13p 761
09/11/2012 60.32p 61.39p 60.32p 61.39p 3857
08/11/2012 61.98p 62.45p 61.33p 62.37p 808
07/11/2012 61.37p 61.99p 61.37p 61.99p 168
06/11/2012 62.90p 63.56p 62.23p 62.82p 3222
05/11/2012 62.34p 62.76p 61.62p 62.64p 4276
02/11/2012 62.99p 63.10p 62.04p 63.03p 4865
01/11/2012 62.63p 62.80p 61.68p 62.77p 971
31/10/2012 61.73p 61.77p 61.73p 61.73p 1414
30/10/2012 60.49p 61.59p 60.49p 60.60p 0
29/10/2012 60.49p 61.59p 60.49p 60.60p 0
26/10/2012 60.49p 61.59p 60.49p 60.60p 297
25/10/2012 61.25p 61.25p 60.97p 60.97p 87
24/10/2012 61.58p 61.58p 60.74p 60.74p 276
23/10/2012 62.50p 63.00p 61.93p 62.44p 0
22/10/2012 62.50p 63.00p 61.93p 62.44p 959
19/10/2012 60.46p 62.77p 60.46p 62.18p 2003
18/10/2012 60.99p 61.50p 60.99p 61.50p 128
17/10/2012 60.76p 61.69p 60.75p 60.86p 641
16/10/2012 60.37p 60.67p 60.37p 60.67p 371
15/10/2012 59.66p 60.33p 59.64p 59.64p 135
12/10/2012 60.67p 61.00p 59.67p 59.67p 498
11/10/2012 59.90p 60.08p 59.90p 59.98p 612
10/10/2012 59.83p 60.54p 59.55p 59.83p 739
09/10/2012 61.14p 61.17p 60.28p 60.28p 272
08/10/2012 60.24p 60.49p 60.24p 60.28p 321
05/10/2012 61.06p 61.86p 60.28p 60.28p 945
04/10/2012 61.52p 61.57p 60.28p 60.28p 764
03/10/2012 60.58p 61.64p 60.28p 60.28p 578
02/10/2012 60.50p 61.51p 60.28p 60.28p 765
01/10/2012 60.37p 61.00p 59.69p 60.28p 973
28/09/2012 59.06p 60.28p 59.06p 60.28p 73
27/09/2012 59.16p 60.28p 59.16p 60.28p 594
26/09/2012 59.30p 60.28p 59.30p 60.28p 247
25/09/2012 59.47p 60.28p 59.34p 60.28p 230
24/09/2012 59.10p 60.28p 59.09p 60.28p 912
21/09/2012 60.22p 60.98p 60.07p 60.28p 973
20/09/2012 59.92p 60.63p 59.92p 60.28p 420
19/09/2012 60.36p 61.15p 60.28p 60.28p 795
18/09/2012 61.38p 61.43p 61.38p 61.38p 587
17/09/2012 60.85p 61.10p 60.16p 60.59p 1227
14/09/2012 60.59p 61.90p 60.58p 61.45p 785
13/09/2012 59.70p 59.70p 58.95p 59.17p 423
12/09/2012 60.00p 60.00p 58.93p 59.05p 1415
11/09/2012 58.86p 60.00p 58.86p 59.18p 1903
10/09/2012 59.69p 59.80p 58.95p 59.79p 340
07/09/2012 59.50p 59.80p 58.80p 59.75p 463
06/09/2012 57.62p 59.16p 57.62p 58.37p 1393
05/09/2012 57.02p 57.75p 57.02p 57.41p 84
04/09/2012 57.69p 58.42p 57.58p 57.69p 567
03/09/2012 58.76p 58.76p 58.76p 58.76p 0
31/08/2012 58.76p 58.76p 58.76p 58.76p 65
30/08/2012 57.42p 58.23p 57.42p 58.23p 236
29/08/2012 58.62p 58.62p 57.86p 57.86p 80
28/08/2012 58.48p 58.70p 57.77p 58.70p 0
24/08/2012 58.48p 58.70p 57.77p 58.70p 0
23/08/2012 58.48p 58.70p 57.77p 58.70p 852
22/08/2012 58.13p 59.00p 58.13p 58.39p 171
21/08/2012 58.98p 59.70p 58.87p 59.70p 2098
20/08/2012 58.76p 59.56p 58.59p 58.59p 1528
17/08/2012 58.23p 59.00p 58.21p 58.48p 968
16/08/2012 58.21p 58.21p 58.21p 58.21p 2
15/08/2012 57.74p 58.48p 57.65p 57.65p 533
14/08/2012 58.12p 58.12p 57.90p 57.90p 157
13/08/2012 57.89p 57.89p 57.89p 57.89p 6
10/08/2012 58.64p 58.64p 58.01p 58.01p 175
09/08/2012 58.93p 59.08p 58.12p 58.12p 432

*Close Price adjusted for both dividends and splits