Advertisements

Honeywell International Inc. (HON) Historical Prices

Historical Data for Honeywell International Inc. (HON)
$ 133.25   -0.50 (-0.37%) Volume: 2.69m 4:03 PM EDT May 26, 2017
After Hours:  $ 133.25 0.00 (0.00%) Volume: 28.27k 4:56 PM EDT May 26, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/17 133.70 134.12 132.84 133.25 2,692,322 -0.50 -0.37% 133.25 358.62m 22,559
05/25/17 132.89 133.93 132.16 133.75 2,502,253 1.61 1.22% 133.75 333.81m 19,693
05/24/17 132.26 132.67 131.735 132.14 2,172,656 0.29 0.22% 132.14 287.11m 17,621
05/23/17 131.73 132.38 131.35 131.85 2,291,033 0.01 0.01% 131.85 302.1m 20,596
05/22/17 132.30 132.38 131.473 131.84 2,186,066 0.44 0.33% 131.84 288.14m 18,993
05/19/17 131.37 132.01 130.70 131.40 2,498,310 0.98 0.75% 131.40 328.36m 18,755
05/18/17 129.80 131.18 129.00 130.42 2,417,397 0.48 0.37% 130.42 315.19m 22,932
05/17/17 130.73 131.05 129.86 129.94 3,136,760 -1.4051 -1.07% 129.94 409.48m 28,434
05/16/17 131.98 132.25 131.40 132.01 1,881,383 0.029849 0.02% 131.3451 248.3m 18,336
05/15/17 131.58 132.07 131.36 131.98 2,310,463 0.487532 0.37% 131.3152 304.49m 15,192
05/12/17 131.71 131.78 131.27 131.49 2,167,407 -0.407935 -0.31% 130.8277 285.01m 16,501
05/11/17 131.88 132.50 130.78 131.90 2,079,203 0.159194 0.12% 131.2356 273.74m 18,700
05/10/17 131.72 132.06 131.21 131.74 2,426,367 -0.169143 -0.13% 131.0764 319.44m 19,965
05/09/17 131.21 132.11 130.99 131.91 2,916,974 0.776071 0.59% 131.2456 384.14m 24,871
05/08/17 131.47 131.47 130.82 131.13 2,340,294 -0.27859 -0.21% 130.4695 306.88m 19,545
05/05/17 131.28 131.75 130.75 131.41 4,433,586 0.208942 0.16% 130.7481 581.47m 22,719
05/04/17 131.29 131.4197 130.65 131.20 2,827,321 0.129346 0.10% 130.5391 370.79m 23,507
05/03/17 130.51 131.53 130.13 131.07 4,496,921 -0.119396 -0.09% 130.4098 588.53m 36,496
05/02/17 130.73 131.57 130.71 131.19 3,948,779 0.288539 0.22% 130.5292 517.78m 31,221
05/01/17 131.03 131.89 130.50 130.90 3,164,456 -0.238791 -0.18% 130.2407 415.31m 28,505
04/28/17 134.75 135.00 130.94 131.14 5,979,521 1.2537 0.97% 130.4794 793.65m 45,417
04/27/17 130.34 130.51 129.43 129.88 3,435,269 -0.218892 -0.17% 129.2258 446.4m 23,919
04/26/17 129.35 130.83 129.14 130.10 4,690,873 0.79597 0.62% 129.4447 610.65m 34,645