|
 Honeywell Interna - [Ticker: HON] |     | | Last Trade | 149.97 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +3.22 (+1.02%) | Open | 150.00 | | High | 151.51 | Low | 149.61 | | Volume | 1,627,273 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 145.04 x 100 - 145.05 x 400 | | Former Close | 146.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HON quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,100,800 | 57.69 | 58.50 | 56.50 | 56.69 | 00:00:00 | | 2000-01-04 | 2,670,300 | 56.38 | 56.44 | 54.06 | 55.69 | 00:00:00 | | 2000-01-05 | 2,975,700 | 55.75 | 56.25 | 54.69 | 54.94 | 00:00:00 | | 2000-01-06 | 2,388,000 | 55.50 | 56.13 | 54.50 | 56.00 | 00:00:00 | | 2000-01-07 | 3,943,400 | 56.75 | 59.38 | 56.44 | 59.00 | 00:00:00 | | 2000-01-10 | 1,467,400 | 59.44 | 59.88 | 58.31 | 59.31 | 00:00:00 | | 2000-01-11 | 2,641,000 | 59.94 | 60.19 | 58.75 | 58.88 | 00:00:00 | | 2000-01-12 | 2,046,200 | 59.38 | 59.75 | 59.06 | 59.44 | 00:00:00 | | 2000-01-13 | 1,543,900 | 59.94 | 60.00 | 59.50 | 59.88 | 00:00:00 | | 2000-01-14 | 2,549,000 | 60.00 | 60.50 | 59.25 | 59.88 | 00:00:00 | | 2000-01-18 | 3,184,300 | 59.75 | 60.38 | 57.63 | 59.00 | 00:00:00 | | 2000-01-19 | 11,410,700 | 59.00 | 59.00 | 52.50 | 54.25 | 00:00:00 | | 2000-01-20 | 5,193,200 | 54.50 | 55.25 | 52.56 | 52.88 | 00:00:00 | | 2000-01-21 | 5,065,300 | 53.00 | 53.13 | 49.94 | 51.31 | 00:00:00 | | 2000-01-24 | 6,944,600 | 51.44 | 51.44 | 47.00 | 47.75 | 00:00:00 | | 2000-01-25 | 5,044,200 | 46.25 | 47.94 | 45.00 | 47.56 | 00:00:00 | | 2000-01-26 | 4,770,500 | 47.94 | 48.50 | 46.13 | 47.63 | 00:00:00 | | 2000-01-27 | 4,691,000 | 47.13 | 48.19 | 44.63 | 46.25 | 00:00:00 | | 2000-01-28 | 3,140,100 | 45.13 | 46.63 | 44.81 | 45.19 | 00:00:00 | | 2000-01-31 | 3,392,700 | 45.19 | 48.00 | 45.19 | 48.00 | 00:00:00 | | 2000-02-01 | 2,850,600 | 48.00 | 48.38 | 47.13 | 47.50 | 00:00:00 | | 2000-02-02 | 2,598,900 | 48.00 | 49.00 | 47.75 | 48.25 | 00:00:00 | | 2000-02-03 | 2,445,100 | 48.25 | 49.00 | 46.75 | 47.50 | 00:00:00 | | 2000-02-04 | 3,652,000 | 47.50 | 47.69 | 46.25 | 47.38 | 00:00:00 | | 2000-02-07 | 2,656,600 | 47.00 | 47.00 | 44.50 | 45.00 | 00:00:00 | | 2000-02-08 | 4,497,100 | 46.00 | 46.94 | 44.94 | 45.25 | 00:00:00 | | 2000-02-09 | 3,706,600 | 44.50 | 44.94 | 42.50 | 43.75 | 00:00:00 | | 2000-02-10 | 3,168,200 | 43.25 | 44.44 | 42.38 | 43.25 | 00:00:00 | | 2000-02-11 | 3,240,000 | 42.50 | 44.44 | 42.25 | 42.25 | 00:00:00 | | 2000-02-14 | 3,246,700 | 43.25 | 44.88 | 42.63 | 42.63 | 00:00:00 | | 2000-02-15 | 3,409,900 | 42.88 | 46.63 | 42.75 | 46.31 | 00:00:00 | | 2000-02-16 | 2,729,000 | 46.13 | 46.13 | 44.63 | 44.88 | 00:00:00 | | 2000-02-17 | 2,385,000 | 46.25 | 46.88 | 45.44 | 46.44 | 00:00:00 | | 2000-02-18 | 2,392,600 | 46.19 | 46.38 | 43.94 | 44.31 | 00:00:00 | | 2000-02-22 | 2,469,800 | 44.06 | 47.25 | 43.00 | 47.25 | 00:00:00 | | 2000-02-23 | 2,193,600 | 47.25 | 47.25 | 43.94 | 45.19 | 00:00:00 | | 2000-02-24 | 3,503,600 | 45.19 | 46.06 | 42.56 | 45.75 | 00:00:00 | | 2000-02-25 | 2,572,500 | 45.75 | 46.75 | 44.38 | 46.56 | 00:00:00 | | 2000-02-28 | 2,908,400 | 46.63 | 48.75 | 45.44 | 48.00 | 00:00:00 | | 2000-02-29 | 2,672,500 | 49.00 | 49.88 | 47.81 | 48.13 | 00:00:00 | | 2000-03-01 | 2,278,600 | 49.00 | 49.69 | 46.56 | 48.13 | 00:00:00 | | 2000-03-02 | 2,279,400 | 48.13 | 48.13 | 45.00 | 45.88 | 00:00:00 | | 2000-03-03 | 3,157,700 | 46.13 | 48.44 | 44.75 | 45.50 | 00:00:00 | | 2000-03-06 | 2,306,400 | 45.75 | 45.75 | 44.00 | 44.31 | 00:00:00 | | 2000-03-07 | 3,169,400 | 43.50 | 43.63 | 41.19 | 41.81 | 00:00:00 | | 2000-03-08 | 4,356,400 | 41.69 | 43.13 | 40.31 | 42.69 | 00:00:00 | | 2000-03-09 | 4,679,200 | 44.38 | 45.13 | 42.81 | 44.00 | 00:00:00 | | 2000-03-10 | 3,238,600 | 45.50 | 45.63 | 43.88 | 45.38 | 00:00:00 | | 2000-03-13 | 2,134,300 | 44.88 | 45.44 | 43.88 | 44.63 | 00:00:00 | | 2000-03-14 | 2,332,600 | 44.69 | 46.00 | 44.25 | 45.00 | 00:00:00 | | 2000-03-15 | 3,996,600 | 44.13 | 46.50 | 43.50 | 45.94 | 00:00:00 | | 2000-03-16 | 3,976,100 | 47.88 | 50.31 | 46.56 | 49.75 | 00:00:00 | | 2000-03-17 | 4,364,800 | 48.63 | 49.63 | 46.88 | 46.88 | 00:00:00 | | 2000-03-20 | 3,410,000 | 47.75 | 49.88 | 46.25 | 47.50 | 00:00:00 | | 2000-03-21 | 3,067,400 | 47.00 | 50.00 | 46.94 | 50.00 | 00:00:00 | | 2000-03-22 | 2,866,900 | 49.38 | 49.38 | 46.25 | 46.25 | 00:00:00 | | 2000-03-23 | 3,263,500 | 46.75 | 47.63 | 45.88 | 46.25 | 00:00:00 | | 2000-03-24 | 3,008,800 | 46.31 | 49.69 | 46.00 | 49.63 | 00:00:00 | | 2000-03-27 | 2,897,400 | 48.75 | 49.31 | 47.00 | 48.00 | 00:00:00 | | 2000-03-28 | 2,313,100 | 47.38 | 48.63 | 46.63 | 46.81 | 00:00:00 | | 2000-03-29 | 2,489,200 | 46.63 | 49.63 | 46.63 | 49.00 | 00:00:00 | | 2000-03-30 | 4,947,800 | 49.06 | 52.25 | 49.00 | 51.50 | 00:00:00 | | 2000-03-31 | 4,039,700 | 53.00 | 54.00 | 51.13 | 52.69 | 00:00:00 | | 2000-04-03 | 3,333,100 | 55.00 | 55.00 | 53.31 | 54.38 | 00:00:00 | | 2000-04-04 | 2,848,400 | 54.88 | 55.25 | 51.88 | 53.75 | 00:00:00 | | 2000-04-05 | 1,897,400 | 53.50 | 54.88 | 52.75 | 52.75 | 00:00:00 | | 2000-04-06 | 1,756,000 | 53.25 | 53.69 | 51.00 | 52.13 | 00:00:00 | | 2000-04-07 | 1,259,900 | 51.75 | 53.13 | 51.50 | 51.63 | 00:00:00 | | 2000-04-10 | 2,226,800 | 51.63 | 54.81 | 51.13 | 53.50 | 00:00:00 | | 2000-04-11 | 2,760,500 | 54.25 | 56.75 | 54.13 | 56.06 | 00:00:00 | | 2000-04-12 | 1,976,000 | 55.38 | 55.88 | 52.50 | 52.88 | 00:00:00 | | 2000-04-13 | 4,306,600 | 55.75 | 57.00 | 53.25 | 55.44 | 00:00:00 | | 2000-04-14 | 3,205,900 | 53.00 | 56.06 | 52.56 | 54.13 | 00:00:00 | | 2000-04-17 | 2,196,900 | 52.75 | 55.25 | 52.75 | 55.00 | 00:00:00 | | 2000-04-18 | 2,226,800 | 54.25 | 54.94 | 53.38 | 53.75 | 00:00:00 | | 2000-04-19 | 2,219,000 | 54.94 | 55.56 | 53.94 | 54.31 | 00:00:00 | | 2000-04-20 | 2,198,600 | 54.31 | 57.00 | 54.06 | 57.00 | 00:00:00 | | 2000-04-24 | 2,844,100 | 56.00 | 58.38 | 56.00 | 56.25 | 00:00:00 | | 2000-04-25 | 2,501,000 | 56.88 | 58.44 | 56.25 | 57.81 | 00:00:00 | | 2000-04-26 | 2,232,500 | 58.00 | 58.38 | 54.94 | 55.69 | 00:00:00 | | 2000-04-27 | 2,126,900 | 54.25 | 56.44 | 54.06 | 55.31 | 00:00:00 | | 2000-04-28 | 1,822,600 | 55.75 | 56.94 | 54.31 | 56.00 | 00:00:00 | | 2000-05-01 | 1,279,200 | 55.13 | 56.19 | 54.44 | 55.50 | 00:00:00 | | 2000-05-02 | 1,925,200 | 54.75 | 55.19 | 53.63 | 54.00 | 00:00:00 | | 2000-05-03 | 1,320,700 | 54.75 | 54.88 | 53.56 | 54.19 | 00:00:00 | | 2000-05-04 | 2,709,800 | 53.81 | 54.44 | 52.88 | 53.25 | 00:00:00 | | 2000-05-05 | 1,533,300 | 52.50 | 55.19 | 52.38 | 54.31 | 00:00:00 | | 2000-05-08 | 798,500 | 53.50 | 54.88 | 53.38 | 54.31 | 00:00:00 | | 2000-05-09 | 1,158,800 | 53.31 | 54.63 | 53.31 | 54.00 | 00:00:00 | | 2000-05-10 | 1,155,200 | 54.06 | 54.38 | 52.75 | 53.81 | 00:00:00 | | 2000-05-11 | 1,502,500 | 54.50 | 54.69 | 53.44 | 53.63 | 00:00:00 | | 2000-05-12 | 1,126,200 | 53.25 | 54.50 | 53.00 | 53.22 | 00:00:00 | | 2000-05-15 | 2,191,400 | 53.75 | 56.44 | 53.75 | 55.56 | 00:00:00 | | 2000-05-16 | 1,822,100 | 56.25 | 57.00 | 55.81 | 56.13 | 00:00:00 | | 2000-05-17 | 1,862,200 | 54.13 | 54.88 | 54.00 | 54.13 | 00:00:00 | | 2000-05-18 | 981,200 | 54.13 | 55.63 | 54.13 | 54.98 | 00:00:00 | | 2000-05-19 | 2,112,200 | 55.00 | 55.44 | 54.13 | 54.25 | 00:00:00 | | 2000-05-22 | 939,900 | 54.50 | 54.50 | 52.50 | 53.25 | 00:00:00 | | 2000-05-23 | 2,785,300 | 54.00 | 54.75 | 53.13 | 53.38 | 00:00:00 | | 2000-05-24 | 2,258,200 | 54.00 | 54.44 | 53.44 | 54.00 | 00:00:00 | | 2000-05-25 | 2,061,100 | 54.00 | 54.13 | 52.50 | 53.44 | 00:00:00 | | 2000-05-26 | 1,541,000 | 53.50 | 54.38 | 52.75 | 53.56 | 00:00:00 | | 2000-05-30 | 1,897,800 | 53.88 | 55.44 | 53.75 | 55.19 | 00:00:00 | | 2000-05-31 | 1,632,300 | 55.38 | 55.81 | 53.94 | 54.69 | 00:00:00 | | 2000-06-01 | 2,125,400 | 54.44 | 57.13 | 54.44 | 56.56 | 00:00:00 | | 2000-06-02 | 3,298,800 | 58.00 | 59.13 | 54.50 | 56.63 | 00:00:00 | | 2000-06-05 | 1,599,700 | 57.25 | 57.44 | 55.75 | 56.75 | 00:00:00 | | 2000-06-06 | 1,544,300 | 56.25 | 56.81 | 55.00 | 56.50 | 00:00:00 | | 2000-06-07 | 2,497,800 | 56.50 | 56.56 | 53.50 | 53.81 | 00:00:00 | | 2000-06-08 | 4,963,200 | 53.81 | 53.94 | 49.94 | 51.50 | 00:00:00 | | 2000-06-09 | 1,864,800 | 52.00 | 53.13 | 52.00 | 52.06 | 00:00:00 | | 2000-06-12 | 1,368,600 | 52.19 | 52.19 | 51.25 | 51.25 | 00:00:00 | | 2000-06-13 | 1,831,100 | 50.75 | 50.81 | 50.06 | 50.19 | 00:00:00 | | 2000-06-14 | 2,388,600 | 51.50 | 52.25 | 51.25 | 51.31 | 00:00:00 | | 2000-06-15 | 1,817,900 | 51.38 | 51.69 | 50.69 | 50.88 | 00:00:00 | | 2000-06-16 | 2,866,300 | 50.88 | 50.94 | 48.50 | 48.50 | 00:00:00 | | 2000-06-19 | 20,693,700 | 48.63 | 48.75 | 38.00 | 40.25 | 00:00:00 | | 2000-06-20 | 24,847,300 | 37.13 | 37.75 | 35.13 | 36.63 | 00:00:00 | | 2000-06-21 | 13,098,700 | 36.25 | 37.00 | 35.25 | 37.00 | 00:00:00 | | 2000-06-22 | 15,809,600 | 37.00 | 37.50 | 34.50 | 35.00 | 00:00:00 | | 2000-06-23 | 8,240,800 | 35.13 | 35.44 | 34.25 | 34.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
