Honeywell International Inc. (HON) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
20/09/2019 166.46p 159.07p 159.07p 159.07p 179
19/09/2019 166.46p 159.07p 159.07p 159.07p 310
18/09/2019 166.46p 166.46p 159.07p 159.07p 235746
17/09/2019 167.71p 159.07p 159.07p 159.07p 0
16/09/2019 167.71p 167.71p 159.07p 159.07p 37900
13/09/2019 171.28p 159.07p 159.07p 159.07p 1278
12/09/2019 171.28p 171.79p 159.07p 159.07p 236547
11/09/2019 167.66p 159.07p 159.07p 159.07p 0
10/09/2019 167.66p 167.66p 159.07p 159.07p 4
09/09/2019 172.14p 172.14p 159.07p 159.07p 4
06/09/2019 165.86p 159.07p 159.07p 159.07p 93
05/09/2019 165.86p 159.07p 159.07p 159.07p 0
04/09/2019 165.86p 165.86p 159.07p 159.07p 2170
03/09/2019 163.73p 163.73p 159.07p 159.07p 10
02/09/2019 163.60p 163.60p 159.07p 159.07p 4
30/08/2019 157.48p 159.07p 159.07p 159.07p 306
29/08/2019 157.48p 159.07p 159.07p 159.07p 0
28/08/2019 157.48p 159.07p 157.48p 159.07p 127500
27/08/2019 163.81p 159.07p 159.07p 159.07p 50
23/08/2019 163.81p 159.07p 159.07p 159.07p 4542
22/08/2019 163.81p 159.07p 159.07p 159.07p 50
21/08/2019 163.81p 159.07p 159.07p 159.07p 485
20/08/2019 163.81p 159.07p 159.07p 159.07p 41
19/08/2019 163.81p 159.07p 159.07p 159.07p 0
16/08/2019 163.81p 163.81p 159.07p 159.07p 45
15/08/2019 166.36p 159.07p 159.07p 159.07p 673
14/08/2019 166.36p 166.36p 159.07p 159.07p 111
13/08/2019 164.96p 164.96p 159.07p 159.07p 106132
12/08/2019 165.83p 165.83p 159.07p 159.07p 279
09/08/2019 167.01p 167.01p 159.07p 159.07p 33
08/08/2019 163.39p 166.19p 159.07p 159.07p 171497
07/08/2019 169.55p 159.07p 159.07p 159.07p 260
06/08/2019 169.55p 169.55p 159.07p 159.07p 76
05/08/2019 164.21p 164.21p 159.07p 159.07p 499
02/08/2019 169.55p 169.55p 159.07p 159.07p 320
01/08/2019 174.11p 159.07p 159.07p 159.07p 270
31/07/2019 174.11p 159.07p 159.07p 159.07p 55
30/07/2019 174.11p 159.07p 159.07p 159.07p 268
29/07/2019 174.11p 174.11p 159.07p 159.07p 18
26/07/2019 173.88p 159.07p 159.07p 159.07p 0
25/07/2019 173.88p 159.07p 159.07p 159.07p 4
24/07/2019 173.88p 159.07p 159.07p 159.07p 1
23/07/2019 173.88p 159.07p 159.07p 159.07p 109
22/07/2019 173.88p 159.07p 159.07p 159.07p 1
19/07/2019 173.88p 173.88p 159.07p 159.07p 142
18/07/2019 170.50p 170.50p 159.07p 159.07p 71
17/07/2019 176.59p 159.07p 159.07p 159.07p 21
16/07/2019 176.59p 159.07p 159.07p 159.07p 0
15/07/2019 176.59p 176.59p 159.07p 159.07p 27
12/07/2019 176.63p 159.07p 159.07p 159.07p 1023
11/07/2019 176.63p 159.07p 159.07p 159.07p 390
10/07/2019 176.63p 159.07p 159.07p 159.07p 120
09/07/2019 176.63p 159.07p 159.07p 159.07p 690
08/07/2019 176.63p 159.07p 159.07p 159.07p 9
05/07/2019 176.63p 159.07p 159.07p 159.07p 30
04/07/2019 176.63p 159.07p 159.07p 159.07p 0
03/07/2019 176.63p 176.63p 159.07p 159.07p 2010
02/07/2019 174.59p 159.07p 159.07p 159.07p 415
01/07/2019 174.59p 174.59p 159.07p 159.07p 78
28/06/2019 174.61p 159.07p 159.07p 159.07p 0
27/06/2019 174.61p 159.07p 159.07p 159.07p 100
26/06/2019 174.61p 159.07p 159.07p 159.07p 2
25/06/2019 174.61p 174.61p 159.07p 159.07p 280
24/06/2019 174.31p 174.31p 159.07p 159.07p 192
21/06/2019 176.49p 176.49p 159.07p 159.07p 25505
20/06/2019 175.75p 159.07p 159.07p 159.07p 222
19/06/2019 175.75p 175.75p 159.07p 159.07p 236079
18/06/2019 173.27p 173.27p 159.07p 159.07p 976
17/06/2019 173.14p 173.14p 159.07p 159.07p 236220
14/06/2019 171.65p 159.07p 159.07p 159.07p 21
13/06/2019 171.65p 159.07p 159.07p 159.07p 0
12/06/2019 171.65p 171.65p 159.07p 159.07p 42
11/06/2019 170.26p 159.07p 159.07p 159.07p 145
10/06/2019 170.26p 159.07p 159.07p 159.07p 61
07/06/2019 170.26p 170.26p 159.07p 159.07p 10
06/06/2019 169.46p 159.07p 159.07p 159.07p 0
05/06/2019 169.46p 169.46p 159.07p 159.07p 2189
04/06/2019 164.37p 159.07p 159.07p 159.07p 0
03/06/2019 164.37p 159.07p 159.07p 159.07p 6
31/05/2019 164.37p 159.07p 159.07p 159.07p 267
30/05/2019 164.37p 164.66p 159.07p 159.07p 117116
29/05/2019 170.79p 159.07p 159.07p 159.07p 340
28/05/2019 170.79p 159.07p 159.07p 159.07p 22
24/05/2019 170.79p 159.07p 159.07p 159.07p 23
23/05/2019 170.79p 159.07p 159.07p 159.07p 7
22/05/2019 170.79p 159.07p 159.07p 159.07p 80
21/05/2019 170.79p 159.07p 159.07p 159.07p 8
20/05/2019 170.79p 159.07p 159.07p 159.07p 0
17/05/2019 170.79p 170.79p 159.07p 159.07p 117000
16/05/2019 167.45p 159.07p 159.07p 159.07p 40
15/05/2019 167.45p 167.45p 159.07p 159.07p 100
14/05/2019 171.63p 159.07p 159.07p 159.07p 93
13/05/2019 171.63p 171.63p 159.07p 159.07p 100464
10/05/2019 171.98p 159.07p 159.07p 159.07p 82
09/05/2019 171.98p 159.07p 159.07p 159.07p 0
08/05/2019 171.98p 159.07p 159.07p 159.07p 1
07/05/2019 171.98p 159.07p 159.07p 159.07p 12
03/05/2019 171.98p 171.98p 159.07p 159.07p 2226
02/05/2019 172.85p 159.07p 159.07p 159.07p 0
01/05/2019 172.85p 159.07p 159.07p 159.07p 9
30/04/2019 172.85p 173.15p 159.07p 159.07p 1513
29/04/2019 160.29p 159.07p 159.07p 159.07p 37
26/04/2019 160.29p 159.07p 159.07p 159.07p 33
25/04/2019 160.29p 159.07p 159.07p 159.07p 0
24/04/2019 160.29p 159.07p 159.07p 159.07p 0
23/04/2019 160.29p 159.07p 159.07p 159.07p 8
18/04/2019 160.29p 159.07p 159.07p 159.07p 30
17/04/2019 160.29p 159.07p 159.07p 159.07p 26
16/04/2019 160.29p 159.07p 159.07p 159.07p 0
15/04/2019 160.29p 159.07p 159.07p 159.07p 260
12/04/2019 160.29p 159.07p 159.07p 159.07p 378
11/04/2019 160.29p 159.07p 159.07p 159.07p 18
10/04/2019 160.29p 159.07p 159.07p 159.07p 135
09/04/2019 160.29p 159.07p 159.07p 159.07p 483
08/04/2019 160.29p 159.07p 159.07p 159.07p 9
05/04/2019 160.29p 159.07p 159.07p 159.07p 15
04/04/2019 160.29p 161.32p 159.07p 159.07p 15
03/04/2019 161.32p 159.07p 159.07p 159.07p 16
02/04/2019 161.32p 161.32p 159.07p 159.07p 26
01/04/2019 160.61p 160.74p 159.07p 159.07p 508
29/03/2019 157.24p 159.07p 159.07p 159.07p 126
28/03/2019 157.24p 159.07p 159.07p 159.07p 100
27/03/2019 157.24p 159.07p 159.07p 159.07p 106
26/03/2019 157.24p 159.07p 159.07p 159.07p 83
25/03/2019 157.24p 159.07p 159.07p 159.07p 0
22/03/2019 157.24p 159.07p 159.07p 159.07p 124
21/03/2019 157.24p 159.07p 159.07p 159.07p 25250
20/03/2019 157.24p 159.07p 157.24p 159.07p 97
19/03/2019 153.07p 159.07p 159.07p 159.07p 1
18/03/2019 153.07p 159.07p 159.07p 159.07p 1380
15/03/2019 153.07p 159.07p 159.07p 159.07p 1712
14/03/2019 153.07p 159.07p 159.07p 159.07p 38420
13/03/2019 153.07p 159.07p 159.07p 159.07p 55194
12/03/2019 153.07p 159.07p 153.07p 159.07p 257
11/03/2019 153.92p 159.07p 159.07p 159.07p 0
08/03/2019 153.92p 159.07p 159.07p 159.07p 172
07/03/2019 153.92p 159.07p 159.07p 159.07p 50
06/03/2019 153.92p 159.07p 159.07p 159.07p 130
05/03/2019 153.92p 159.07p 159.07p 159.07p 5352
04/03/2019 153.92p 159.07p 159.07p 159.07p 1240
01/03/2019 153.92p 159.07p 159.07p 159.07p 100
28/02/2019 153.92p 159.07p 159.07p 159.07p 0
27/02/2019 153.92p 159.07p 153.92p 159.07p 7
26/02/2019 153.20p 159.07p 159.07p 159.07p 88
25/02/2019 153.20p 159.07p 153.20p 159.07p 5
22/02/2019 150.71p 159.07p 159.07p 159.07p 260
21/02/2019 150.71p 159.07p 159.07p 159.07p 64668
20/02/2019 150.71p 159.07p 159.07p 159.07p 107
19/02/2019 150.71p 159.07p 159.07p 159.07p 200
18/02/2019 150.71p 159.07p 159.07p 159.07p 0
15/02/2019 150.71p 159.07p 159.07p 159.07p 440
14/02/2019 150.71p 159.07p 159.07p 159.07p 1127
13/02/2019 150.71p 159.07p 150.71p 159.07p 3730
12/02/2019 131.83p 159.07p 159.07p 159.07p 67523
11/02/2019 131.83p 159.07p 159.07p 159.07p 75
08/02/2019 131.83p 159.07p 159.07p 159.07p 46
07/02/2019 131.83p 159.07p 159.07p 159.07p 0
06/02/2019 131.83p 159.07p 159.07p 159.07p 0
05/02/2019 131.83p 159.07p 159.07p 159.07p 2665
04/02/2019 131.83p 159.07p 159.07p 159.07p 16
01/02/2019 131.83p 159.07p 159.07p 159.07p 24
31/01/2019 131.83p 159.07p 159.07p 159.07p 591
30/01/2019 131.83p 159.07p 159.07p 159.07p 195
29/01/2019 131.83p 159.07p 159.07p 159.07p 0
28/01/2019 131.83p 159.07p 159.07p 159.07p 0
25/01/2019 131.83p 159.07p 159.07p 159.07p 0
24/01/2019 131.83p 159.07p 159.07p 159.07p 0
23/01/2019 131.83p 159.07p 159.07p 159.07p 0
22/01/2019 131.83p 159.07p 159.07p 159.07p 16
21/01/2019 131.83p 159.07p 159.07p 159.07p 61650
18/01/2019 131.83p 159.07p 159.07p 159.07p 5517
17/01/2019 131.83p 159.07p 159.07p 159.07p 0
16/01/2019 131.83p 159.07p 159.07p 159.07p 0
15/01/2019 131.83p 159.07p 159.07p 159.07p 10120
14/01/2019 131.83p 159.07p 159.07p 159.07p 18
11/01/2019 131.83p 159.07p 159.07p 159.07p 50
10/01/2019 131.83p 159.07p 159.07p 159.07p 0
09/01/2019 131.83p 159.07p 159.07p 159.07p 100
08/01/2019 131.83p 159.07p 159.07p 159.07p 49720
07/01/2019 131.83p 159.07p 159.07p 159.07p 0
04/01/2019 131.83p 159.07p 159.07p 159.07p 52420
03/01/2019 131.83p 159.07p 131.83p 159.07p 3
02/01/2019 129.44p 159.07p 159.07p 159.07p 0
31/12/2018 129.44p 159.07p 159.07p 159.07p 0
28/12/2018 129.44p 159.07p 159.07p 159.07p 7
27/12/2018 129.44p 159.07p 159.07p 159.07p 36
24/12/2018 129.44p 159.07p 129.44p 159.07p 27
21/12/2018 137.42p 159.07p 159.07p 159.07p 374
20/12/2018 137.42p 159.07p 159.07p 159.07p 38
19/12/2018 137.42p 159.07p 159.07p 159.07p 0
18/12/2018 137.42p 159.07p 159.07p 159.07p 10097
17/12/2018 137.42p 159.07p 159.07p 159.07p 40000
14/12/2018 137.42p 159.07p 137.42p 159.07p 1654
13/12/2018 138.70p 159.07p 159.07p 159.07p 0
12/12/2018 138.70p 159.07p 159.07p 159.07p 0
11/12/2018 138.70p 159.07p 159.07p 159.07p 38
10/12/2018 138.70p 159.07p 136.00p 159.07p 1030
07/12/2018 148.98p 159.07p 159.07p 159.07p 118
06/12/2018 148.98p 159.07p 159.07p 159.07p 2697
05/12/2018 148.98p 159.07p 148.98p 159.07p 2

*Close Price adjusted for both dividends and splits