HON
Honeywell International Inc.
NMS
$235.23
-1.31
(-0.55%)
Extended · +1.69σ
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $235.91 | $239.01 | $232.08 | $235.23 | 4.7M |
| 2026-06-01 | $234.00 | $237.27 | $232.70 | $236.54 | 5.0M |
| 2026-05-29 | $233.00 | $239.94 | $231.84 | $237.86 | 5.5M |
| 2026-05-28 | $230.90 | $233.48 | $228.31 | $233.00 | 4.4M |
| 2026-05-27 | $233.80 | $235.21 | $231.46 | $231.55 | 4.5M |
| 2026-05-26 | $233.13 | $235.92 | $230.62 | $231.72 | 6.6M |
| 2026-05-22 | $225.54 | $228.99 | $222.55 | $227.92 | 5.1M |
| 2026-05-21 | $218.08 | $225.31 | $217.25 | $223.80 | 4.7M |
| 2026-05-20 | $216.95 | $218.32 | $214.77 | $217.39 | 4.0M |
| 2026-05-19 | $217.01 | $218.21 | $215.17 | $217.15 | 5.1M |
| 2026-05-18 | $214.11 | $218.85 | $213.02 | $217.23 | 5.8M |
| 2026-05-15 | $215.64 | $215.64 | $211.50 | $213.24 | 4.5M |
| 2026-05-14 | $217.59 | $218.95 | $215.76 | $217.72 | 3.4M |
| 2026-05-13 | $218.00 | $219.43 | $215.96 | $217.96 | 3.4M |
| 2026-05-12 | $219.14 | $219.82 | $216.41 | $218.54 | 3.6M |
| 2026-05-11 | $215.28 | $221.04 | $214.87 | $219.11 | 4.5M |
| 2026-05-08 | $216.48 | $216.66 | $212.76 | $213.12 | 3.7M |
| 2026-05-07 | $216.86 | $218.26 | $214.01 | $216.07 | 3.6M |
| 2026-05-06 | $212.85 | $218.08 | $212.85 | $216.86 | 4.3M |
| 2026-05-05 | $209.98 | $211.12 | $208.54 | $209.06 | 2.7M |
| 2026-05-04 | $211.91 | $213.25 | $209.23 | $209.59 | 2.8M |
| 2026-05-01 | $215.03 | $215.56 | $212.01 | $212.50 | 3.0M |
| 2026-04-30 | $209.51 | $214.59 | $209.45 | $214.33 | 4.1M |
| 2026-04-29 | $212.50 | $212.90 | $208.30 | $210.30 | 4.5M |
| 2026-04-28 | $214.74 | $214.94 | $210.36 | $212.93 | 3.8M |
| 2026-04-27 | $213.36 | $214.13 | $210.52 | $212.05 | 3.6M |
| 2026-04-24 | $212.81 | $214.70 | $209.82 | $213.17 | 4.6M |
| 2026-04-23 | $207.87 | $218.00 | $207.83 | $214.34 | 8.0M |
| 2026-04-22 | $224.29 | $226.00 | $219.29 | $219.97 | 4.5M |
| 2026-04-21 | $227.00 | $229.79 | $221.14 | $222.22 | 4.9M |
| 2026-04-20 | $233.33 | $233.61 | $228.95 | $229.74 | 3.2M |
| 2026-04-17 | $231.13 | $236.45 | $230.77 | $233.55 | 4.1M |
| 2026-04-16 | $231.70 | $233.60 | $228.98 | $229.38 | 2.9M |
| 2026-04-15 | $232.91 | $232.92 | $228.93 | $232.19 | 3.5M |
| 2026-04-14 | $233.24 | $234.48 | $231.66 | $233.24 | 3.2M |
| 2026-04-13 | $233.44 | $234.89 | $231.79 | $233.64 | 2.7M |
| 2026-04-10 | $236.32 | $236.83 | $234.07 | $235.04 | 1.9M |
| 2026-04-09 | $230.68 | $236.36 | $228.73 | $236.06 | 3.2M |
| 2026-04-08 | $229.53 | $232.49 | $228.31 | $232.47 | 3.8M |
| 2026-04-07 | $226.68 | $226.81 | $221.44 | $223.84 | 3.7M |
| 2026-04-06 | $228.04 | $228.81 | $226.38 | $228.21 | 3.1M |
| 2026-04-02 | $226.89 | $230.50 | $225.12 | $229.45 | 3.0M |
| 2026-04-01 | $227.21 | $229.70 | $226.62 | $228.20 | 3.8M |
| 2026-03-31 | $225.67 | $226.68 | $222.12 | $226.03 | 3.5M |
| 2026-03-30 | $225.80 | $226.35 | $222.61 | $223.48 | 3.2M |
| 2026-03-27 | $226.21 | $226.21 | $222.68 | $223.12 | 3.3M |
| 2026-03-26 | $224.68 | $228.65 | $224.43 | $225.17 | 4.8M |
| 2026-03-25 | $223.82 | $227.61 | $222.64 | $225.79 | 4.6M |
| 2026-03-24 | $220.61 | $224.65 | $220.58 | $221.57 | 3.3M |
| 2026-03-23 | $224.95 | $226.50 | $222.91 | $223.01 | 3.7M |
| 2026-03-20 | $227.94 | $229.50 | $219.83 | $221.50 | 8.1M |
| 2026-03-19 | $228.17 | $230.61 | $227.00 | $229.03 | 3.0M |
| 2026-03-18 | $231.56 | $233.07 | $228.56 | $229.92 | 3.3M |
| 2026-03-17 | $234.40 | $235.64 | $228.50 | $231.42 | 4.2M |
| 2026-03-16 | $235.00 | $236.31 | $233.64 | $234.51 | 3.2M |
| 2026-03-13 | $235.49 | $237.58 | $233.83 | $234.50 | 3.1M |
| 2026-03-12 | $237.77 | $239.77 | $233.19 | $233.40 | 4.6M |
| 2026-03-11 | $239.76 | $241.95 | $237.43 | $239.44 | 3.2M |
| 2026-03-10 | $236.80 | $245.26 | $236.62 | $240.61 | 5.1M |
| 2026-03-09 | $234.13 | $238.39 | $230.79 | $237.59 | 3.4M |
| 2026-03-06 | $235.32 | $236.96 | $234.12 | $235.29 | 3.9M |
| 2026-03-05 | $243.54 | $243.92 | $235.97 | $238.38 | 4.3M |
| 2026-03-04 | $244.62 | $247.27 | $239.18 | $245.97 | 4.8M |
| 2026-03-03 | $243.93 | $247.16 | $241.64 | $243.85 | 6.4M |
| 2026-03-02 | $242.70 | $248.18 | $241.22 | $248.04 | 3.6M |
| 2026-02-27 | $241.38 | $243.93 | $240.26 | $243.59 | 3.9M |
| 2026-02-26 | $242.73 | $243.85 | $239.82 | $240.88 | 3.0M |
| 2026-02-25 | $244.75 | $245.00 | $240.66 | $242.20 | 3.4M |
| 2026-02-24 | $243.06 | $245.41 | $243.06 | $243.61 | 2.6M |
| 2026-02-23 | $243.73 | $246.00 | $242.38 | $243.06 | 2.5M |
| 2026-02-20 | $240.82 | $244.50 | $240.30 | $243.97 | 2.7M |
| 2026-02-19 | $240.57 | $242.79 | $239.18 | $240.77 | 2.4M |
| 2026-02-18 | $242.94 | $243.14 | $239.11 | $241.14 | 2.9M |
| 2026-02-17 | $239.67 | $244.75 | $239.67 | $242.65 | 3.7M |
| 2026-02-13 | $239.64 | $243.22 | $238.96 | $241.38 | 5.3M |
| 2026-02-12 | $244.42 | $245.63 | $239.19 | $239.83 | 6.5M |
| 2026-02-11 | $243.99 | $245.03 | $239.12 | $242.70 | 4.2M |
| 2026-02-10 | $239.97 | $244.78 | $239.25 | $243.34 | 3.9M |
| 2026-02-09 | $237.40 | $240.95 | $237.00 | $239.84 | 3.0M |
| 2026-02-06 | $234.76 | $239.08 | $234.15 | $238.38 | 4.0M |
| 2026-02-05 | $233.73 | $236.08 | $232.55 | $233.85 | 5.0M |
| 2026-02-04 | $233.52 | $236.34 | $233.05 | $235.35 | 5.9M |
| 2026-02-03 | $226.54 | $231.76 | $226.54 | $230.91 | 4.5M |
| 2026-02-02 | $226.24 | $228.36 | $225.08 | $227.56 | 4.5M |
| 2026-01-30 | $226.74 | $229.59 | $225.50 | $227.52 | 6.7M |
| 2026-01-29 | $221.24 | $227.86 | $220.78 | $227.24 | 6.9M |
| 2026-01-28 | $220.01 | $221.27 | $216.19 | $216.64 | 5.1M |
| 2026-01-27 | $221.33 | $222.78 | $220.11 | $220.91 | 3.5M |
| 2026-01-26 | $221.36 | $221.83 | $219.72 | $221.16 | 3.7M |
| 2026-01-23 | $221.97 | $223.32 | $220.59 | $221.46 | 3.8M |
| 2026-01-22 | $220.00 | $223.44 | $219.69 | $222.54 | 4.4M |
| 2026-01-21 | $215.96 | $220.41 | $215.54 | $219.17 | 5.7M |
| 2026-01-20 | $216.69 | $218.34 | $214.20 | $215.07 | 8.2M |
| 2026-01-16 | $219.22 | $220.63 | $216.53 | $219.39 | 8.5M |
| 2026-01-15 | $213.40 | $215.55 | $211.85 | $215.02 | 5.6M |
| 2026-01-14 | $213.85 | $214.57 | $210.98 | $213.04 | 4.4M |
| 2026-01-13 | $209.27 | $211.21 | $208.32 | $210.28 | 4.1M |
| 2026-01-12 | $207.10 | $208.71 | $204.64 | $208.60 | 5.5M |
| 2026-01-09 | $204.65 | $208.74 | $203.51 | $207.38 | 5.7M |
| 2026-01-08 | $198.94 | $205.49 | $198.55 | $205.24 | 5.2M |
| 2026-01-07 | $205.11 | $206.00 | $198.52 | $199.51 | 5.1M |
| 2026-01-06 | $200.40 | $205.56 | $200.35 | $204.94 | 4.0M |
| 2026-01-05 | $195.80 | $201.78 | $194.92 | $201.09 | 3.8M |
| 2026-01-02 | $195.69 | $196.58 | $193.35 | $195.88 | 3.2M |
| 2025-12-31 | $196.36 | $197.05 | $195.05 | $195.09 | 2.0M |
| 2025-12-30 | $196.34 | $197.58 | $195.41 | $196.36 | 1.9M |
| 2025-12-29 | $197.35 | $197.60 | $196.24 | $197.09 | 2.1M |
| 2025-12-26 | $196.73 | $197.48 | $195.88 | $197.37 | 1.5M |
| 2025-12-24 | $195.50 | $197.14 | $195.01 | $196.93 | 1.5M |
| 2025-12-23 | $195.80 | $196.21 | $194.72 | $195.50 | 2.4M |
| 2025-12-22 | $198.28 | $199.75 | $195.20 | $195.96 | 4.4M |
| 2025-12-19 | $198.83 | $201.06 | $198.17 | $199.11 | 7.9M |
| 2025-12-18 | $200.83 | $201.33 | $196.66 | $198.08 | 4.2M |
| 2025-12-17 | $198.41 | $202.46 | $198.12 | $199.89 | 6.3M |
| 2025-12-16 | $197.50 | $198.76 | $196.69 | $198.26 | 4.7M |
| 2025-12-15 | $195.66 | $197.54 | $193.37 | $197.45 | 3.5M |
| 2025-12-12 | $194.12 | $194.72 | $192.51 | $193.66 | 3.3M |
| 2025-12-11 | $192.68 | $194.43 | $192.64 | $193.85 | 3.7M |
| 2025-12-10 | $190.16 | $192.70 | $190.12 | $192.06 | 5.6M |
| 2025-12-09 | $191.17 | $192.69 | $189.86 | $190.17 | 2.8M |
| 2025-12-08 | $192.14 | $192.36 | $190.53 | $191.99 | 3.2M |
| 2025-12-05 | $192.77 | $193.36 | $190.65 | $191.33 | 4.3M |
| 2025-12-04 | $193.46 | $193.92 | $191.46 | $192.23 | 4.0M |
| 2025-12-03 | $193.33 | $195.20 | $192.77 | $193.47 | 4.2M |