FinancialContent is the trusted provider of stock market information to the media industry.
Honeywell International (NY: HON)
175.46 USD  +1.45 (+0.83%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 174.91 176.23 174.74 175.46 2,118,000 +1.45(+0.83%)
Dec 05, 2019 173.67 174.30 172.63 174.01 2,342,080 +0.80(+0.46%)
Dec 04, 2019 173.97 175.99 173.15 173.21 2,933,355 +0.66(+0.38%)
Dec 03, 2019 172.58 173.31 171.26 172.55 3,968,974 -1.77(-1.02%)
Dec 02, 2019 178.55 178.75 174.30 174.32 3,053,551 -4.23(-2.37%)
Nov 29, 2019 178.78 179.17 177.68 178.55 1,633,100 -0.87(-0.48%)
Nov 27, 2019 178.59 179.65 178.12 179.42 1,044,700 +0.90(+0.50%)
Nov 26, 2019 177.50 179.69 177.06 178.52 4,580,192 +2.01(+1.14%)
Nov 25, 2019 177.86 177.95 175.97 176.51 2,657,548 -0.28(-0.16%)
Nov 22, 2019 176.88 177.52 175.66 176.79 1,852,100 +0.26(+0.15%)
Nov 21, 2019 176.93 177.69 175.40 176.53 3,135,114 -0.69(-0.39%)
Nov 20, 2019 180.93 181.70 176.54 177.22 4,190,728 -2.90(-1.61%)
Nov 19, 2019 180.49 180.70 179.01 180.12 2,673,238 +0.32(+0.18%)
Nov 18, 2019 181.44 181.44 179.38 179.80 2,405,782 -1.95(-1.07%)
Nov 15, 2019 180.91 181.95 180.66 181.75 3,242,900 +2.10(+1.17%)
Nov 14, 2019 180.67 181.37 179.11 179.65 2,208,336 -2.30(-1.26%)
Nov 13, 2019 180.79 182.79 180.51 181.95 1,859,065 -0.06(-0.03%)
Nov 12, 2019 181.17 183.12 181.10 182.01 1,816,932 +1.18(+0.65%)
Nov 11, 2019 180.69 181.44 179.79 180.83 1,594,573 -0.38(-0.21%)
Nov 08, 2019 179.66 181.23 179.55 181.21 1,636,900 +1.55(+0.86%)
Nov 07, 2019 181.80 181.99 179.38 179.66 2,548,813 -1.15(-0.64%)
Nov 06, 2019 180.68 180.98 179.72 180.81 2,741,964 +0.13(+0.07%)
Nov 05, 2019 179.77 181.83 179.23 180.68 5,155,926 +0.68(+0.38%)
Nov 04, 2019 176.60 180.00 176.60 180.00 4,341,411 +3.88(+2.20%)
Nov 01, 2019 174.29 176.29 173.93 176.12 2,835,200 +3.39(+1.96%)
Oct 31, 2019 174.17 174.60 171.63 172.73 2,143,221 -1.87(-1.07%)
Oct 30, 2019 173.24 175.00 173.05 174.60 1,956,378 +1.44(+0.83%)
Oct 29, 2019 172.10 173.31 171.64 173.16 2,714,045 +0.48(+0.28%)
Oct 28, 2019 171.97 173.72 171.97 172.68 2,367,178 +1.05(+0.61%)
Oct 25, 2019 171.24 172.10 170.65 171.63 1,950,100 +0.17(+0.10%)
Oct 24, 2019 169.96 171.72 168.96 171.46 2,288,673 +1.61(+0.95%)
Oct 23, 2019 169.94 170.00 168.99 169.85 2,443,587 +0.91(+0.54%)
Oct 22, 2019 168.70 170.11 167.89 168.94 3,354,726 +0.00(+0.00%)
Oct 21, 2019 166.97 169.24 166.57 168.94 2,700,645 +3.37(+2.04%)
Oct 18, 2019 167.15 167.47 162.43 165.57 4,421,800 -1.95(-1.16%)
Oct 17, 2019 166.30 168.99 165.59 167.52 3,593,843 +3.89(+2.38%)
Oct 16, 2019 163.61 164.34 162.68 163.63 3,460,731 -0.01(-0.01%)
Oct 15, 2019 163.52 164.82 163.12 163.64 2,817,642 +0.66(+0.40%)
Oct 14, 2019 163.62 164.22 162.51 162.98 1,142,819 -0.55(-0.34%)
Oct 11, 2019 163.01 165.35 162.74 163.53 2,271,200 +2.56(+1.59%)
Oct 10, 2019 159.86 162.25 159.85 160.97 1,813,542 +1.13(+0.71%)
Oct 09, 2019 160.63 160.67 158.75 159.84 1,698,483 +1.22(+0.77%)
Oct 08, 2019 161.32 161.37 158.59 158.62 3,438,415 -4.56(-2.79%)
Oct 07, 2019 163.28 164.57 162.54 163.18 2,250,229 -0.45(-0.28%)
Oct 04, 2019 162.22 163.77 161.83 163.63 2,761,400 +2.11(+1.31%)
Oct 03, 2019 160.61 161.53 158.84 161.52 3,111,038 +0.44(+0.27%)
Oct 02, 2019 162.14 162.83 159.44 161.08 4,563,365 -3.11(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.