Honeywell International I... (HON)
198.88
-1.37 (-0.68%)
At close: Apr 15, 2025, 3:59 PM
198.01
-0.44%
After-hours: Apr 15, 2025, 06:53 PM EDT
Honeywell International Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 199.02 | 199.02 | 201.36 | 201.36 | 198.20 | 198.20 | 200.25 | 200.25 | 0.86% | 4,371,445 |
| Apr 11, 2025 | 192.78 | 192.78 | 199.41 | 199.41 | 191.60 | 191.60 | 198.55 | 198.55 | 2.67% | 5,102,934 |
| Apr 10, 2025 | 196.99 | 196.99 | 199.55 | 199.55 | 188.80 | 188.80 | 193.39 | 193.39 | -2.87% | 5,821,691 |
| Apr 9, 2025 | 180.50 | 180.50 | 199.78 | 199.78 | 179.36 | 179.36 | 199.10 | 199.10 | 8.88% | 9,141,303 |
| Apr 8, 2025 | 188.24 | 188.24 | 191.17 | 191.17 | 180.83 | 180.83 | 182.86 | 182.86 | -2.45% | 6,952,006 |
| Apr 7, 2025 | 190.81 | 190.81 | 196.23 | 196.23 | 183.39 | 183.39 | 187.46 | 187.46 | -1.85% | 9,352,215 |
| Apr 4, 2025 | 203.25 | 203.25 | 204.63 | 204.63 | 190.71 | 190.71 | 190.99 | 190.99 | -7.59% | 8,445,698 |
| Apr 3, 2025 | 213.59 | 213.59 | 216.29 | 216.29 | 206.33 | 206.33 | 206.68 | 206.68 | -4.31% | 6,510,705 |
| Apr 2, 2025 | 212.49 | 212.49 | 216.41 | 216.41 | 212.33 | 212.33 | 215.99 | 215.99 | 1.19% | 3,423,931 |
| Apr 1, 2025 | 211.11 | 211.11 | 213.63 | 213.63 | 209.68 | 209.68 | 213.45 | 213.45 | 0.80% | 2,563,812 |
| Mar 31, 2025 | 210.83 | 210.83 | 212.44 | 212.44 | 209.76 | 209.76 | 211.75 | 211.75 | 0.67% | 3,968,314 |
| Mar 28, 2025 | 214.27 | 214.27 | 214.90 | 214.90 | 209.97 | 209.97 | 210.34 | 210.34 | -1.79% | 3,253,418 |
| Mar 27, 2025 | 213.10 | 213.10 | 215.21 | 215.21 | 212.27 | 212.27 | 214.17 | 214.17 | 0.49% | 3,584,360 |
| Mar 26, 2025 | 212.73 | 212.73 | 217.16 | 217.16 | 212.61 | 212.61 | 213.12 | 213.12 | 0.47% | 5,251,418 |
| Mar 25, 2025 | 211.09 | 211.09 | 213.01 | 213.01 | 210.27 | 210.27 | 212.12 | 212.12 | 0.13% | 3,810,393 |
| Mar 24, 2025 | 211.64 | 211.64 | 212.68 | 212.68 | 210.50 | 210.50 | 211.85 | 211.85 | 0.82% | 4,248,215 |
| Mar 21, 2025 | 209.13 | 209.13 | 211.45 | 211.45 | 208.78 | 208.78 | 210.12 | 210.12 | -0.37% | 6,545,140 |
| Mar 20, 2025 | 207.59 | 207.59 | 211.67 | 211.67 | 207.30 | 207.30 | 210.89 | 210.89 | 1.07% | 3,583,283 |
| Mar 19, 2025 | 210.29 | 210.29 | 212.12 | 212.12 | 208.31 | 208.31 | 208.65 | 208.65 | -0.52% | 6,408,344 |
| Mar 18, 2025 | 210.41 | 210.41 | 211.51 | 211.51 | 208.83 | 208.83 | 209.74 | 209.74 | -0.32% | 3,811,392 |
| Mar 17, 2025 | 208.44 | 208.44 | 211.11 | 211.11 | 207.73 | 207.73 | 210.42 | 210.42 | 0.45% | 4,415,159 |
| Mar 14, 2025 | 208.47 | 208.47 | 211.15 | 211.15 | 207.89 | 207.89 | 209.47 | 209.47 | 1.35% | 3,884,590 |
| Mar 13, 2025 | 205.66 | 205.66 | 207.90 | 207.90 | 205.11 | 205.11 | 206.69 | 206.69 | 0.16% | 3,531,000 |
| Mar 12, 2025 | 207.09 | 207.09 | 207.79 | 207.79 | 204.73 | 204.73 | 206.35 | 206.35 | -1.07% | 3,812,680 |
| Mar 11, 2025 | 213.49 | 213.49 | 213.75 | 213.75 | 206.92 | 206.92 | 208.59 | 208.59 | -2.45% | 5,243,500 |
| Mar 10, 2025 | 214.29 | 214.29 | 218.47 | 218.47 | 213.58 | 213.58 | 213.82 | 213.82 | -0.33% | 4,177,100 |
| Mar 7, 2025 | 211.25 | 211.25 | 215.36 | 215.36 | 210.79 | 210.79 | 214.52 | 214.52 | 1.54% | 5,682,735 |
| Mar 6, 2025 | 208.94 | 208.94 | 211.74 | 211.74 | 207.90 | 207.90 | 211.26 | 211.26 | 0.78% | 5,042,728 |
| Mar 5, 2025 | 208.00 | 208.00 | 210.43 | 210.43 | 206.79 | 206.79 | 209.62 | 209.62 | 0.78% | 5,295,803 |
| Mar 4, 2025 | 211.70 | 211.70 | 212.53 | 212.53 | 207.83 | 207.83 | 208.00 | 208.00 | -1.90% | 6,961,807 |
| Mar 3, 2025 | 213.72 | 213.72 | 216.06 | 216.06 | 211.03 | 211.03 | 212.02 | 212.02 | -0.41% | 5,333,500 |
| Feb 28, 2025 | 212.99 | 212.99 | 213.77 | 213.77 | 210.59 | 210.59 | 212.89 | 212.89 | 0.29% | 3,976,646 |
| Feb 27, 2025 | 211.79 | 210.66 | 214.89 | 213.75 | 211.62 | 210.49 | 212.27 | 211.14 | 0.44% | 2,755,400 |
| Feb 26, 2025 | 210.83 | 209.71 | 212.71 | 211.58 | 209.75 | 208.64 | 211.33 | 210.21 | -0.32% | 3,126,930 |
| Feb 25, 2025 | 211.15 | 210.02 | 213.82 | 212.68 | 211.02 | 209.90 | 212.00 | 210.87 | 1.00% | 3,798,426 |
| Feb 24, 2025 | 211.76 | 210.63 | 215.19 | 214.04 | 209.72 | 208.60 | 209.91 | 208.79 | -0.96% | 6,742,200 |
| Feb 21, 2025 | 211.16 | 210.03 | 212.50 | 211.37 | 209.40 | 208.28 | 211.94 | 210.81 | 0.28% | 6,222,122 |
| Feb 20, 2025 | 209.59 | 208.47 | 211.50 | 210.37 | 208.87 | 207.75 | 211.35 | 210.22 | 0.26% | 3,636,000 |
| Feb 19, 2025 | 207.93 | 206.83 | 211.70 | 210.58 | 207.92 | 206.82 | 210.81 | 209.69 | 1.33% | 5,064,600 |
| Feb 18, 2025 | 204.42 | 203.33 | 208.39 | 207.28 | 202.78 | 201.70 | 208.04 | 206.93 | 2.61% | 4,897,900 |
| Feb 14, 2025 | 204.82 | 203.73 | 205.14 | 204.05 | 201.54 | 200.47 | 202.75 | 201.67 | -1.23% | 5,351,415 |
| Feb 13, 2025 | 206.51 | 205.41 | 207.30 | 206.20 | 204.61 | 203.52 | 205.27 | 204.18 | 0.13% | 3,382,403 |
| Feb 12, 2025 | 205.59 | 204.50 | 206.29 | 205.19 | 204.25 | 203.16 | 205.01 | 203.92 | -0.93% | 3,413,222 |
| Feb 11, 2025 | 206.57 | 205.47 | 209.34 | 208.23 | 205.78 | 204.69 | 206.94 | 205.84 | -0.76% | 3,077,514 |
| Feb 10, 2025 | 206.55 | 205.45 | 209.16 | 208.05 | 205.08 | 203.99 | 208.52 | 207.41 | 1.46% | 6,628,210 |
| Feb 7, 2025 | 212.00 | 210.88 | 213.40 | 212.27 | 205.38 | 204.29 | 205.52 | 204.43 | -2.05% | 6,696,600 |
| Feb 6, 2025 | 215.00 | 213.85 | 215.24 | 214.09 | 206.18 | 205.08 | 209.82 | 208.70 | -5.64% | 12,185,300 |
| Feb 5, 2025 | 223.55 | 222.36 | 224.21 | 223.02 | 219.25 | 218.09 | 222.35 | 221.17 | -0.54% | 4,596,931 |
| Feb 4, 2025 | 224.57 | 223.37 | 225.70 | 224.50 | 223.11 | 221.92 | 223.55 | 222.36 | 0.51% | 3,442,900 |
| Feb 3, 2025 | 222.50 | 221.32 | 223.30 | 222.12 | 219.66 | 218.49 | 222.41 | 221.23 | -0.59% | 3,220,600 |