|
 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 | | 2000-06-23 | 8,240,800 | 35.13 | 35.44 | 34.25 | 34.69 | 00:00:00 | | 2000-06-26 | 8,344,800 | 34.88 | 34.94 | 33.50 | 34.25 | 00:00:00 | | 2000-06-27 | 8,098,900 | 33.75 | 34.56 | 33.06 | 33.25 | 00:00:00 | | 2000-06-28 | 10,891,400 | 33.38 | 34.75 | 32.13 | 34.09 | 00:00:00 | | 2000-06-29 | 5,581,400 | 33.38 | 34.75 | 33.00 | 33.75 | 00:00:00 | | 2000-06-30 | 5,337,300 | 34.31 | 34.75 | 33.38 | 33.69 | 00:00:00 | | 2000-07-03 | 1,992,700 | 34.19 | 34.69 | 33.63 | 34.38 | 00:00:00 | | 2000-07-05 | 4,717,300 | 34.50 | 35.00 | 33.63 | 34.00 | 00:00:00 | | 2000-07-06 | 5,634,200 | 34.00 | 35.00 | 33.63 | 35.00 | 00:00:00 | | 2000-07-07 | 5,733,600 | 34.56 | 35.00 | 33.88 | 34.63 | 00:00:00 | | 2000-07-10 | 11,831,100 | 35.00 | 35.56 | 33.50 | 35.00 | 00:00:00 | | 2000-07-11 | 10,271,400 | 34.94 | 36.00 | 34.88 | 36.00 | 00:00:00 | | 2000-07-12 | 6,855,400 | 35.50 | 36.44 | 35.44 | 35.94 | 00:00:00 | | 2000-07-13 | 4,211,100 | 35.69 | 36.63 | 35.63 | 35.81 | 00:00:00 | | 2000-07-14 | 4,319,800 | 36.13 | 36.88 | 35.31 | 36.13 | 00:00:00 | | 2000-07-17 | 5,456,500 | 37.38 | 37.75 | 36.56 | 37.75 | 00:00:00 | | 2000-07-18 | 5,018,800 | 37.50 | 37.69 | 36.44 | 36.88 | 00:00:00 | | 2000-07-19 | 5,164,800 | 37.00 | 37.25 | 36.31 | 37.19 | 00:00:00 | | 2000-07-20 | 4,717,600 | 37.75 | 37.75 | 35.81 | 36.25 | 00:00:00 | | 2000-07-21 | 5,633,100 | 35.50 | 35.81 | 34.75 | 34.75 | 00:00:00 | | 2000-07-24 | 5,381,300 | 35.13 | 36.50 | 35.00 | 35.38 | 00:00:00 | | 2000-07-25 | 4,959,200 | 36.50 | 37.31 | 36.06 | 36.94 | 00:00:00 | | 2000-07-26 | 5,605,000 | 36.13 | 36.31 | 35.00 | 35.13 | 00:00:00 | | 2000-07-27 | 3,427,000 | 35.50 | 35.63 | 34.44 | 34.94 | 00:00:00 | | 2000-07-28 | 5,855,300 | 34.81 | 34.88 | 33.00 | 33.00 | 00:00:00 | | 2000-07-31 | 3,866,000 | 33.88 | 34.69 | 33.44 | 34.00 | 00:00:00 | | 2000-08-01 | 1,915,900 | 34.00 | 34.38 | 33.50 | 34.13 | 00:00:00 | | 2000-08-02 | 3,729,200 | 34.13 | 34.56 | 33.69 | 33.75 | 00:00:00 | | 2000-08-03 | 3,101,000 | 34.00 | 34.06 | 33.13 | 33.13 | 00:00:00 | | 2000-08-04 | 3,454,600 | 34.13 | 34.13 | 33.25 | 33.56 | 00:00:00 | | 2000-08-07 | 5,438,300 | 33.56 | 36.00 | 33.31 | 35.63 | 00:00:00 | | 2000-08-08 | 5,452,200 | 35.88 | 36.38 | 35.25 | 36.25 | 00:00:00 | | 2000-08-09 | 5,171,500 | 36.88 | 37.00 | 35.44 | 35.81 | 00:00:00 | | 2000-08-10 | 3,358,500 | 36.13 | 36.31 | 35.31 | 35.50 | 00:00:00 | | 2000-08-11 | 4,788,800 | 34.75 | 36.00 | 34.75 | 35.13 | 00:00:00 | | 2000-08-14 | 3,538,600 | 35.13 | 35.25 | 34.56 | 35.19 | 00:00:00 | | 2000-08-15 | 3,246,300 | 35.25 | 36.19 | 34.94 | 35.38 | 00:00:00 | | 2000-08-16 | 3,286,700 | 35.06 | 35.25 | 34.00 | 34.00 | 00:00:00 | | 2000-08-17 | 5,405,800 | 34.50 | 35.25 | 34.06 | 34.31 | 00:00:00 | | 2000-08-18 | 3,502,300 | 35.75 | 35.75 | 35.13 | 35.44 | 00:00:00 | | 2000-08-21 | 3,825,500 | 36.38 | 37.00 | 36.06 | 37.00 | 00:00:00 | | 2000-08-22 | 7,058,400 | 37.38 | 39.56 | 37.19 | 38.63 | 00:00:00 | | 2000-08-23 | 4,163,000 | 38.63 | 38.88 | 37.88 | 38.13 | 00:00:00 | | 2000-08-24 | 6,512,800 | 38.25 | 40.00 | 36.56 | 40.00 | 00:00:00 | | 2000-08-25 | 5,613,700 | 40.13 | 40.88 | 39.63 | 39.88 | 00:00:00 | | 2000-08-28 | 3,558,900 | 40.00 | 40.31 | 39.00 | 39.00 | 00:00:00 | | 2000-08-29 | 3,498,700 | 38.50 | 38.88 | 38.00 | 38.38 | 00:00:00 | | 2000-08-30 | 4,156,000 | 38.50 | 40.31 | 38.50 | 39.50 | 00:00:00 | | 2000-08-31 | 3,893,900 | 39.50 | 39.94 | 38.56 | 38.88 | 00:00:00 | | 2000-09-01 | 2,527,800 | 38.88 | 39.63 | 38.88 | 39.44 | 00:00:00 | | 2000-09-05 | 2,783,600 | 39.50 | 40.19 | 39.13 | 39.75 | 00:00:00 | | 2000-09-06 | 4,459,800 | 40.13 | 41.75 | 40.06 | 40.88 | 00:00:00 | | 2000-09-07 | 6,434,100 | 40.25 | 40.25 | 38.25 | 38.25 | 00:00:00 | | 2000-09-08 | 7,852,600 | 37.00 | 37.38 | 35.00 | 35.00 | 00:00:00 | | 2000-09-11 | 3,582,900 | 36.50 | 37.44 | 36.38 | 36.56 | 00:00:00 | | 2000-09-12 | 4,478,400 | 36.56 | 37.00 | 35.75 | 37.00 | 00:00:00 | | 2000-09-13 | 5,142,800 | 37.00 | 38.44 | 36.88 | 37.50 | 00:00:00 | | 2000-09-14 | 3,647,300 | 37.50 | 38.19 | 37.31 | 37.56 | 00:00:00 | | 2000-09-15 | 3,917,100 | 37.63 | 37.88 | 36.38 | 36.50 | 00:00:00 | | 2000-09-18 | 3,223,300 | 36.63 | 37.00 | 35.50 | 35.75 | 00:00:00 | | 2000-09-19 | 3,905,100 | 35.25 | 36.00 | 34.25 | 36.00 | 00:00:00 | | 2000-09-20 | 2,695,200 | 35.25 | 35.75 | 34.56 | 35.00 | 00:00:00 | | 2000-09-21 | 2,555,700 | 35.50 | 36.13 | 35.44 | 35.50 | 00:00:00 | | 2000-09-22 | 1,839,400 | 35.69 | 36.44 | 35.38 | 36.31 | 00:00:00 | | 2000-09-25 | 2,252,100 | 36.31 | 36.63 | 35.06 | 35.56 | 00:00:00 | | 2000-09-26 | 1,804,200 | 35.50 | 36.06 | 35.13 | 35.94 | 00:00:00 | | 2000-09-27 | 2,845,000 | 35.88 | 36.06 | 34.56 | 34.88 | 00:00:00 | | 2000-09-28 | 2,901,400 | 34.94 | 36.63 | 34.81 | 36.44 | 00:00:00 | | 2000-09-29 | 2,330,000 | 36.38 | 36.88 | 35.38 | 35.63 | 00:00:00 | | 2000-10-02 | 2,969,100 | 36.00 | 36.44 | 35.25 | 36.00 | 00:00:00 | | 2000-10-03 | 4,032,000 | 35.88 | 37.75 | 35.69 | 37.19 | 00:00:00 | | 2000-10-04 | 3,413,700 | 37.06 | 39.06 | 37.06 | 37.88 | 00:00:00 | | 2000-10-05 | 3,236,400 | 38.13 | 38.19 | 36.56 | 36.63 | 00:00:00 | | 2000-10-06 | 2,442,300 | 37.13 | 37.63 | 36.19 | 36.50 | 00:00:00 | | 2000-10-09 | 1,557,400 | 36.88 | 37.00 | 36.13 | 36.94 | 00:00:00 | | 2000-10-10 | 2,334,600 | 36.94 | 37.19 | 36.44 | 36.44 | 00:00:00 | | 2000-10-11 | 3,466,600 | 36.50 | 37.50 | 36.00 | 36.06 | 00:00:00 | | 2000-10-12 | 3,432,600 | 36.00 | 36.19 | 34.50 | 35.00 | 00:00:00 | | 2000-10-13 | 3,524,300 | 34.63 | 35.25 | 34.25 | 34.63 | 00:00:00 | | 2000-10-16 | 4,293,700 | 35.44 | 36.00 | 34.88 | 35.81 | 00:00:00 | | 2000-10-17 | 4,775,800 | 35.25 | 35.50 | 34.69 | 35.25 | 00:00:00 | | 2000-10-18 | 3,621,800 | 34.00 | 34.88 | 33.38 | 33.69 | 00:00:00 | | 2000-10-19 | 9,199,100 | 33.81 | 36.75 | 33.81 | 35.88 | 00:00:00 | | 2000-10-20 | 27,752,100 | 41.00 | 47.75 | 39.50 | 46.00 | 00:00:00 | | 2000-10-23 | 48,068,800 | 50.00 | 51.00 | 48.88 | 49.94 | 00:00:00 | | 2000-10-24 | 26,039,700 | 50.25 | 53.31 | 49.88 | 53.31 | 00:00:00 | | 2000-10-25 | 17,512,100 | 52.50 | 53.50 | 51.75 | 52.25 | 00:00:00 | | 2000-10-26 | 8,464,800 | 52.00 | 52.81 | 50.88 | 52.19 | 00:00:00 | | 2000-10-27 | 9,380,100 | 52.19 | 52.88 | 51.06 | 51.50 | 00:00:00 | | 2000-10-30 | 8,847,100 | 51.50 | 53.75 | 51.50 | 53.75 | 00:00:00 | | 2000-10-31 | 6,501,200 | 53.06 | 54.13 | 53.06 | 53.81 | 00:00:00 | | 2000-11-01 | 7,060,600 | 52.88 | 54.06 | 52.88 | 53.50 | 00:00:00 | | 2000-11-02 | 7,748,400 | 53.13 | 53.50 | 52.13 | 52.13 | 00:00:00 | | 2000-11-03 | 9,552,400 | 52.25 | 52.75 | 51.31 | 51.63 | 00:00:00 | | 2000-11-06 | 8,999,300 | 51.75 | 53.25 | 51.75 | 52.88 | 00:00:00 | | 2000-11-07 | 5,503,800 | 52.63 | 54.31 | 52.63 | 54.25 | 00:00:00 | | 2000-11-08 | 6,002,600 | 54.13 | 54.50 | 53.00 | 53.50 | 00:00:00 | | 2000-11-09 | 7,624,100 | 53.00 | 54.38 | 52.81 | 53.69 | 00:00:00 | | 2000-11-10 | 5,553,500 | 53.25 | 53.88 | 52.63 | 53.38 | 00:00:00 | | 2000-11-13 | 7,327,100 | 51.00 | 51.50 | 49.81 | 50.63 | 00:00:00 | | 2000-11-14 | 6,568,800 | 50.38 | 52.25 | 50.31 | 51.88 | 00:00:00 | | 2000-11-15 | 5,919,100 | 51.25 | 52.19 | 50.88 | 51.63 | 00:00:00 | | 2000-11-16 | 5,293,000 | 51.00 | 52.06 | 51.00 | 51.50 | 00:00:00 | | 2000-11-17 | 3,832,700 | 51.63 | 52.38 | 50.44 | 51.00 | 00:00:00 | | 2000-11-20 | 3,979,500 | 50.75 | 51.25 | 49.25 | 49.25 | 00:00:00 | | 2000-11-21 | 4,517,300 | 49.44 | 50.56 | 49.44 | 49.88 | 00:00:00 | | 2000-11-22 | 5,844,300 | 48.50 | 48.88 | 47.81 | 48.25 | 00:00:00 | | 2000-11-24 | 1,378,700 | 48.63 | 49.19 | 48.50 | 48.63 | 00:00:00 | | 2000-11-27 | 3,267,500 | 49.50 | 50.00 | 48.19 | 48.63 | 00:00:00 | | 2000-11-28 | 4,237,700 | 48.50 | 49.44 | 48.06 | 49.13 | 00:00:00 | | 2000-11-29 | 5,014,400 | 48.63 | 50.19 | 48.31 | 48.31 | 00:00:00 | | 2000-11-30 | 5,307,300 | 47.75 | 49.13 | 47.00 | 48.75 | 00:00:00 | | 2000-12-01 | 4,757,800 | 49.63 | 50.44 | 49.38 | 49.94 | 00:00:00 | | 2000-12-04 | 3,976,900 | 49.88 | 51.00 | 49.81 | 50.63 | 00:00:00 | | 2000-12-05 | 5,847,200 | 50.81 | 53.56 | 50.63 | 52.94 | 00:00:00 | | 2000-12-06 | 5,406,600 | 52.63 | 53.13 | 51.81 | 52.94 | 00:00:00 | | 2000-12-07 | 5,391,600 | 52.50 | 53.19 | 52.44 | 52.63 | 00:00:00 | | 2000-12-08 | 4,700,000 | 53.38 | 54.94 | 53.38 | 54.50 | 00:00:00 | | 2000-12-11 | 4,392,800 | 54.31 | 55.69 | 53.63 | 55.19 | 00:00:00 | | 2000-12-12 | 6,494,000 | 53.88 | 54.00 | 51.50 | 52.13 | 00:00:00 | | 2000-12-13 | 5,152,000 | 52.63 | 52.75 | 51.75 | 52.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
