|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 5,660,200 | 45.48 | 46.50 | 45.39 | 45.87 | 00:00:00 | | 2007-03-06 | 4,229,800 | 45.96 | 46.42 | 45.78 | 46.34 | 00:00:00 | | 2007-03-07 | 3,596,400 | 46.34 | 46.99 | 46.05 | 46.59 | 00:00:00 | | 2007-03-08 | 3,912,600 | 46.75 | 47.41 | 46.73 | 47.31 | 00:00:00 | | 2007-03-09 | 4,082,300 | 47.50 | 47.84 | 47.14 | 47.23 | 00:00:00 | | 2007-03-12 | 4,326,100 | 47.30 | 47.66 | 47.22 | 47.61 | 00:00:00 | | 2007-03-13 | 4,815,400 | 47.42 | 47.78 | 46.88 | 46.88 | 00:00:00 | | 2007-03-14 | 5,167,300 | 46.97 | 47.10 | 46.02 | 46.90 | 00:00:00 | | 2007-03-15 | 3,532,400 | 46.76 | 47.02 | 46.61 | 46.98 | 00:00:00 | | 2007-03-16 | 6,963,200 | 47.06 | 47.19 | 46.70 | 46.94 | 00:00:00 | | 2007-03-19 | 2,684,200 | 47.28 | 47.57 | 47.10 | 47.21 | 00:00:00 | | 2007-03-20 | 3,708,700 | 47.19 | 47.19 | 46.79 | 47.14 | 00:00:00 | | 2007-03-21 | 3,499,100 | 47.05 | 47.74 | 46.89 | 47.70 | 00:00:00 | | 2007-03-22 | 3,331,600 | 47.80 | 47.80 | 47.15 | 47.58 | 00:00:00 | | 2007-03-23 | 2,776,500 | 46.72 | 47.88 | 46.72 | 47.71 | 00:00:00 | | 2007-03-26 | 3,357,700 | 47.63 | 47.88 | 46.79 | 47.34 | 00:00:00 | | 2007-03-27 | 3,097,100 | 47.18 | 47.31 | 46.53 | 46.73 | 00:00:00 | | 2007-03-28 | 4,377,500 | 46.60 | 46.66 | 45.58 | 46.03 | 00:00:00 | | 2007-03-29 | 5,675,100 | 46.49 | 46.49 | 45.60 | 45.94 | 00:00:00 | | 2007-03-30 | 3,817,500 | 46.24 | 46.60 | 45.83 | 46.06 | 00:00:00 | | 2007-04-02 | 2,697,700 | 45.58 | 46.22 | 45.58 | 46.15 | 00:00:00 | | 2007-04-03 | 2,911,500 | 46.27 | 46.91 | 46.25 | 46.74 | 00:00:00 | | 2007-04-04 | 3,128,600 | 46.80 | 47.30 | 46.32 | 47.25 | 00:00:00 | | 2007-04-05 | 2,117,000 | 47.25 | 47.32 | 47.00 | 47.26 | 00:00:00 | | 2007-04-09 | 1,876,500 | 47.36 | 47.37 | 46.97 | 47.11 | 00:00:00 | | 2007-04-10 | 1,685,200 | 46.94 | 47.22 | 46.84 | 46.98 | 00:00:00 | | 2007-04-11 | 2,600,000 | 46.95 | 47.09 | 46.19 | 46.39 | 00:00:00 | | 2007-04-12 | 2,989,900 | 46.43 | 47.11 | 46.07 | 46.99 | 00:00:00 | | 2007-04-13 | 2,493,300 | 47.76 | 47.76 | 46.59 | 47.03 | 00:00:00 | | 2007-04-16 | 2,130,500 | 46.43 | 47.55 | 46.43 | 47.38 | 00:00:00 | | 2007-04-17 | 2,993,500 | 47.35 | 47.78 | 47.00 | 47.64 | 00:00:00 | | 2007-04-18 | 3,709,200 | 47.64 | 48.46 | 47.45 | 48.21 | 00:00:00 | | 2007-04-19 | 8,974,000 | 48.21 | 49.55 | 47.50 | 49.06 | 00:00:00 | | 2007-04-20 | 13,329,300 | 51.30 | 51.65 | 50.10 | 51.40 | 00:00:00 | | 2007-04-23 | 5,849,700 | 51.20 | 51.50 | 50.94 | 51.23 | 00:00:00 | | 2007-04-24 | 9,307,400 | 51.49 | 53.21 | 51.40 | 52.90 | 00:00:00 | | 2007-04-25 | 9,259,000 | 53.20 | 54.18 | 52.91 | 53.99 | 00:00:00 | | 2007-04-26 | 7,151,300 | 53.93 | 55.04 | 53.68 | 53.69 | 00:00:00 | | 2007-04-27 | 8,006,400 | 53.43 | 55.04 | 53.10 | 54.89 | 00:00:00 | | 2007-04-30 | 10,198,600 | 54.67 | 54.94 | 54.10 | 54.18 | 00:00:00 | | 2007-05-01 | 9,081,700 | 54.49 | 55.13 | 54.25 | 55.08 | 00:00:00 | | 2007-05-02 | 10,725,100 | 55.09 | 56.13 | 55.01 | 55.50 | 00:00:00 | | 2007-05-03 | 9,234,800 | 55.61 | 56.03 | 54.92 | 56.00 | 00:00:00 | | 2007-05-04 | 8,562,900 | 56.00 | 56.40 | 55.43 | 56.12 | 00:00:00 | | 2007-05-07 | 6,873,100 | 56.04 | 56.30 | 55.27 | 55.33 | 00:00:00 | | 2007-05-08 | 8,606,400 | 55.33 | 55.95 | 54.97 | 55.79 | 00:00:00 | | 2007-05-09 | 7,030,400 | 55.85 | 56.85 | 55.79 | 56.81 | 00:00:00 | | 2007-05-10 | 9,978,300 | 56.26 | 57.43 | 56.01 | 56.86 | 00:00:00 | | 2007-05-11 | 7,925,800 | 57.21 | 58.21 | 57.18 | 57.79 | 00:00:00 | | 2007-05-14 | 12,723,300 | 57.81 | 58.80 | 57.55 | 58.70 | 00:00:00 | | 2007-05-15 | 10,542,500 | 58.56 | 59.37 | 57.95 | 58.01 | 00:00:00 | | 2007-05-16 | 9,219,200 | 57.99 | 58.15 | 57.65 | 58.14 | 00:00:00 | | 2007-05-17 | 6,259,000 | 58.12 | 58.53 | 58.04 | 58.22 | 00:00:00 | | 2007-05-18 | 6,948,800 | 58.39 | 58.75 | 58.11 | 58.70 | 00:00:00 | | 2007-05-21 | 7,615,300 | 58.50 | 58.68 | 58.10 | 58.30 | 00:00:00 | | 2007-05-22 | 9,787,800 | 58.25 | 58.38 | 56.87 | 56.98 | 00:00:00 | | 2007-05-23 | 12,017,100 | 57.05 | 57.05 | 55.82 | 56.54 | 00:00:00 | | 2007-05-24 | 6,693,000 | 56.55 | 56.78 | 55.93 | 55.99 | 00:00:00 | | 2007-05-25 | 4,929,400 | 55.93 | 57.25 | 55.93 | 56.93 | 00:00:00 | | 2007-05-29 | 5,188,500 | 57.02 | 57.57 | 57.01 | 57.35 | 00:00:00 | | 2007-05-30 | 4,664,200 | 57.25 | 57.79 | 56.46 | 57.73 | 00:00:00 | | 2007-05-31 | 6,119,900 | 57.75 | 58.21 | 57.61 | 57.91 | 00:00:00 | | 2007-06-01 | 5,809,700 | 58.11 | 58.85 | 58.07 | 58.80 | 00:00:00 | | 2007-06-04 | 4,766,600 | 58.50 | 58.98 | 58.28 | 58.62 | 00:00:00 | | 2007-06-05 | 5,538,600 | 58.45 | 58.65 | 57.96 | 58.18 | 00:00:00 | | 2007-06-06 | 5,501,100 | 58.08 | 58.09 | 56.98 | 57.34 | 00:00:00 | | 2007-06-07 | 5,947,100 | 57.26 | 57.47 | 56.40 | 56.40 | 00:00:00 | | 2007-06-08 | 4,053,100 | 56.50 | 57.41 | 56.20 | 57.38 | 00:00:00 | | 2007-06-11 | 4,729,700 | 57.25 | 57.40 | 56.91 | 57.02 | 00:00:00 | | 2007-06-12 | 4,337,200 | 57.00 | 57.15 | 56.41 | 56.64 | 00:00:00 | | 2007-06-13 | 5,369,600 | 57.02 | 57.65 | 56.77 | 57.55 | 00:00:00 | | 2007-06-14 | 4,381,100 | 57.65 | 58.46 | 57.50 | 58.24 | 00:00:00 | | 2007-06-15 | 7,291,300 | 58.64 | 59.14 | 58.24 | 58.87 | 00:00:00 | | 2007-06-18 | 4,341,300 | 59.24 | 59.24 | 57.70 | 57.81 | 00:00:00 | | 2007-06-19 | 3,252,700 | 57.60 | 58.28 | 57.52 | 57.87 | 00:00:00 | | 2007-06-20 | 5,146,300 | 57.96 | 58.20 | 56.46 | 56.55 | 00:00:00 | | 2007-06-21 | 5,049,400 | 56.60 | 56.83 | 55.62 | 56.38 | 00:00:00 | | 2007-06-22 | 6,236,100 | 56.18 | 56.25 | 55.55 | 55.68 | 00:00:00 | | 2007-06-25 | 3,567,700 | 55.82 | 56.33 | 55.34 | 55.68 | 00:00:00 | | 2007-06-26 | 6,656,800 | 55.90 | 56.43 | 55.68 | 56.01 | 00:00:00 | | 2007-06-27 | 4,796,600 | 55.81 | 56.37 | 55.49 | 56.31 | 00:00:00 | | 2007-06-28 | 3,975,400 | 56.31 | 57.30 | 56.06 | 56.38 | 00:00:00 | | 2007-06-29 | 3,921,400 | 56.51 | 56.82 | 55.99 | 56.28 | 00:00:00 | | 2007-07-02 | 4,293,200 | 56.70 | 57.50 | 56.61 | 57.08 | 00:00:00 | | 2007-07-03 | 1,784,200 | 57.32 | 57.59 | 56.97 | 57.20 | 00:00:00 | | 2007-07-05 | 4,983,700 | 57.05 | 58.59 | 57.05 | 58.36 | 00:00:00 | | 2007-07-06 | 3,150,700 | 58.61 | 59.22 | 58.46 | 59.08 | 00:00:00 | | 2007-07-09 | 3,032,600 | 59.21 | 59.23 | 58.50 | 58.53 | 00:00:00 | | 2007-07-10 | 3,872,800 | 58.06 | 58.49 | 57.80 | 57.82 | 00:00:00 | | 2007-07-11 | 5,035,000 | 57.98 | 58.98 | 57.80 | 58.74 | 00:00:00 | | 2007-07-12 | 7,032,700 | 58.95 | 60.49 | 58.74 | 60.44 | 00:00:00 | | 2007-07-13 | 4,809,700 | 60.28 | 60.61 | 59.79 | 60.14 | 00:00:00 | | 2007-07-16 | 5,276,000 | 60.34 | 61.12 | 60.30 | 60.60 | 00:00:00 | | 2007-07-17 | 5,555,700 | 60.94 | 61.21 | 60.60 | 60.84 | 00:00:00 | | 2007-07-18 | 4,795,000 | 60.69 | 60.95 | 60.17 | 60.54 | 00:00:00 | | 2007-07-19 | 7,556,800 | 61.70 | 61.90 | 59.76 | 60.98 | 00:00:00 | | 2007-07-20 | 8,138,000 | 60.46 | 61.75 | 60.42 | 60.96 | 00:00:00 | | 2007-07-23 | 4,069,300 | 61.40 | 61.67 | 61.20 | 61.45 | 00:00:00 | | 2007-07-24 | 5,343,700 | 61.01 | 61.46 | 60.59 | 60.68 | 00:00:00 | | 2007-07-25 | 6,978,600 | 61.35 | 61.74 | 60.68 | 60.88 | 00:00:00 | | 2007-07-26 | 9,265,700 | 60.49 | 60.50 | 58.46 | 59.42 | 00:00:00 | | 2007-07-27 | 6,464,500 | 59.31 | 59.77 | 58.61 | 58.61 | 00:00:00 | | 2007-07-30 | 5,253,100 | 59.00 | 59.73 | 58.44 | 59.44 | 00:00:00 | | 2007-07-31 | 7,153,000 | 59.57 | 59.75 | 57.44 | 57.51 | 00:00:00 | | 2007-08-01 | 9,123,200 | 56.94 | 57.67 | 56.51 | 57.15 | 00:00:00 | | 2007-08-02 | 6,344,300 | 57.40 | 59.37 | 57.20 | 59.05 | 00:00:00 | | 2007-08-03 | 5,006,100 | 59.11 | 59.61 | 58.07 | 58.18 | 00:00:00 | | 2007-08-06 | 5,439,600 | 58.92 | 58.97 | 57.56 | 58.95 | 00:00:00 | | 2007-08-07 | 5,314,900 | 58.55 | 59.24 | 56.64 | 58.87 | 00:00:00 | | 2007-08-08 | 5,986,700 | 59.47 | 59.47 | 56.76 | 57.75 | 00:00:00 | | 2007-08-09 | 5,860,700 | 56.90 | 57.77 | 56.70 | 56.78 | 00:00:00 | | 2007-08-10 | 8,808,700 | 56.31 | 56.70 | 53.50 | 56.01 | 00:00:00 | | 2007-08-13 | 4,161,400 | 56.10 | 56.89 | 56.00 | 56.49 | 00:00:00 | | 2007-08-14 | 4,442,600 | 56.63 | 57.59 | 55.98 | 56.37 | 00:00:00 | | 2007-08-15 | 6,901,500 | 56.59 | 57.21 | 54.55 | 54.72 | 00:00:00 | | 2007-08-16 | 10,739,300 | 54.00 | 54.84 | 52.88 | 54.12 | 00:00:00 | | 2007-08-17 | 7,299,400 | 55.40 | 55.74 | 53.93 | 54.46 | 00:00:00 | | 2007-08-20 | 4,290,500 | 55.02 | 55.98 | 54.55 | 55.82 | 00:00:00 | | 2007-08-21 | 3,461,400 | 55.30 | 55.85 | 54.93 | 55.02 | 00:00:00 | | 2007-08-22 | 3,992,800 | 55.29 | 55.94 | 55.22 | 55.82 | 00:00:00 | | 2007-08-23 | 3,811,800 | 56.20 | 56.32 | 55.75 | 55.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
