Honeywell International (HON)
226.77
+1.25 (0.55%)
NASDAQ · Last Trade: Jun 3rd, 6:31 PM EDT
Historical Prices For Honeywell International (HON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 225.00 | 227.22 | 224.99 | 226.77 | 2,809,128 | 226.77 |
| 6/02/2025 | 225.00 | 225.94 | 223.03 | 225.52 | 2,531,525 | 225.52 |
| 5/30/2025 | 226.65 | 227.02 | 223.76 | 226.67 | 8,302,486 | 226.67 |
| 5/29/2025 | 225.54 | 225.91 | 223.24 | 225.19 | 6,740,231 | 225.19 |
| 5/28/2025 | 226.46 | 227.89 | 224.18 | 224.61 | 2,580,191 | 224.61 |
| 5/27/2025 | 224.42 | 226.76 | 222.33 | 226.46 | 3,090,819 | 226.46 |
| 5/23/2025 | 220.82 | 223.00 | 220.82 | 222.03 | 2,538,033 | 222.03 |
| 5/22/2025 | 221.39 | 225.03 | 221.19 | 223.63 | 2,915,276 | 223.63 |
| 5/21/2025 | 224.43 | 224.96 | 221.51 | 221.87 | 3,743,356 | 221.87 |
| 5/20/2025 | 223.26 | 225.26 | 223.26 | 225.06 | 3,333,717 | 225.06 |
| 5/19/2025 | 221.61 | 225.10 | 220.62 | 224.94 | 3,415,118 | 224.94 |
| 5/16/2025 | 222.30 | 222.99 | 220.62 | 222.88 | 2,895,968 | 222.88 |
| 5/15/2025 | 217.70 | 222.98 | 217.70 | 222.29 | 4,133,024 | 221.16 |
| 5/14/2025 | 216.37 | 218.20 | 215.82 | 217.18 | 3,234,786 | 216.08 |
| 5/13/2025 | 219.76 | 220.37 | 218.06 | 218.22 | 3,858,288 | 217.11 |
| 5/12/2025 | 218.00 | 219.46 | 216.53 | 219.34 | 4,032,130 | 218.22 |
| 5/09/2025 | 214.54 | 214.88 | 212.67 | 213.03 | 2,394,414 | 211.95 |
| 5/08/2025 | 215.70 | 216.66 | 213.78 | 214.54 | 3,901,639 | 213.45 |
| 5/07/2025 | 213.90 | 216.77 | 213.13 | 214.61 | 4,334,092 | 213.52 |
| 5/06/2025 | 212.73 | 213.29 | 209.49 | 209.93 | 5,129,423 | 208.86 |
| 5/05/2025 | 213.07 | 215.54 | 212.47 | 214.25 | 6,285,125 | 213.16 |
| 5/02/2025 | 212.18 | 214.94 | 212.01 | 214.13 | 4,378,678 | 213.04 |
| 5/01/2025 | 210.40 | 211.53 | 209.77 | 210.74 | 3,590,524 | 209.67 |
| 4/30/2025 | 211.12 | 211.66 | 205.79 | 210.50 | 5,031,637 | 209.43 |
| 4/29/2025 | 207.45 | 212.43 | 206.86 | 211.49 | 8,743,873 | 210.41 |
| 4/28/2025 | 199.57 | 201.72 | 197.99 | 200.66 | 5,690,299 | 199.64 |
| 4/25/2025 | 199.20 | 200.58 | 197.79 | 199.16 | 3,639,404 | 198.15 |
| 4/24/2025 | 197.33 | 201.59 | 196.24 | 200.74 | 3,239,520 | 199.72 |
| 4/23/2025 | 199.63 | 201.28 | 196.82 | 197.31 | 4,158,094 | 196.31 |
| 4/22/2025 | 195.86 | 199.65 | 195.41 | 198.37 | 4,346,826 | 197.36 |
| 4/21/2025 | 194.98 | 195.80 | 192.12 | 194.23 | 4,948,638 | 193.24 |
| 4/17/2025 | 195.25 | 198.33 | 194.97 | 196.60 | 3,215,570 | 195.60 |
| 4/16/2025 | 197.50 | 198.59 | 192.51 | 193.28 | 4,129,303 | 192.30 |
| 4/15/2025 | 200.83 | 202.36 | 198.39 | 198.81 | 3,019,177 | 197.80 |
| 4/14/2025 | 199.02 | 201.36 | 198.20 | 200.25 | 4,492,168 | 199.23 |
| 4/11/2025 | 192.78 | 199.41 | 191.60 | 198.55 | 5,102,981 | 197.54 |
| 4/10/2025 | 196.99 | 199.55 | 188.80 | 193.39 | 5,824,599 | 192.41 |
| 4/09/2025 | 180.50 | 199.78 | 179.36 | 199.10 | 9,139,641 | 198.09 |
| 4/08/2025 | 188.24 | 191.17 | 180.83 | 182.86 | 6,950,395 | 181.93 |
| 4/07/2025 | 190.81 | 194.93 | 183.39 | 187.46 | 9,352,045 | 186.51 |
| 4/04/2025 | 203.25 | 204.63 | 190.71 | 190.99 | 8,446,823 | 190.02 |
| 4/03/2025 | 213.59 | 216.29 | 206.33 | 206.68 | 6,510,273 | 205.63 |
| 4/02/2025 | 212.49 | 216.41 | 212.32 | 215.99 | 3,423,437 | 214.89 |
| 4/01/2025 | 211.11 | 213.63 | 209.68 | 213.45 | 2,563,811 | 212.37 |
| 3/31/2025 | 210.83 | 212.44 | 209.76 | 211.75 | 3,967,566 | 210.67 |
| 3/28/2025 | 214.27 | 214.90 | 209.97 | 210.34 | 3,253,419 | 209.27 |
| 3/27/2025 | 213.10 | 215.21 | 212.27 | 214.17 | 3,584,306 | 213.08 |
| 3/26/2025 | 212.73 | 217.16 | 212.61 | 213.12 | 5,251,101 | 212.04 |
| 3/25/2025 | 211.09 | 213.01 | 210.27 | 212.12 | 3,810,294 | 211.04 |
| 3/24/2025 | 211.64 | 212.68 | 210.50 | 211.85 | 4,248,208 | 210.77 |
| 3/21/2025 | 209.13 | 211.45 | 208.78 | 210.12 | 6,545,295 | 209.05 |
| 3/20/2025 | 207.59 | 211.67 | 207.29 | 210.89 | 3,583,253 | 209.82 |
| 3/19/2025 | 210.29 | 212.12 | 208.31 | 208.60 | 6,408,004 | 207.54 |
| 3/18/2025 | 210.41 | 211.51 | 208.83 | 209.74 | 3,811,330 | 208.67 |
| 3/17/2025 | 208.44 | 211.11 | 207.72 | 210.42 | 4,415,145 | 209.35 |
| 3/14/2025 | 208.47 | 211.15 | 207.89 | 209.47 | 3,894,591 | 208.41 |
| 3/13/2025 | 205.66 | 207.90 | 205.11 | 206.69 | 3,531,972 | 205.64 |
| 3/12/2025 | 207.09 | 207.79 | 204.73 | 206.35 | 3,812,544 | 205.30 |
| 3/11/2025 | 213.49 | 213.75 | 206.92 | 208.59 | 5,301,627 | 207.53 |
| 3/10/2025 | 214.29 | 218.47 | 213.58 | 213.82 | 4,175,497 | 212.73 |
| 3/07/2025 | 211.25 | 215.36 | 210.79 | 214.52 | 5,682,741 | 213.43 |
| 3/06/2025 | 208.94 | 211.74 | 207.91 | 211.26 | 5,065,714 | 210.19 |
| 3/05/2025 | 208.00 | 210.43 | 206.79 | 209.62 | 5,294,931 | 208.55 |
| 3/04/2025 | 211.70 | 212.53 | 207.83 | 208.00 | 6,960,942 | 206.94 |