|
 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 | | 2009-01-28 | 6,792,400 | 34.48 | 35.24 | 34.32 | 34.71 | 00:00:00 | | 2009-01-29 | 9,056,300 | 34.32 | 34.61 | 32.52 | 32.67 | 00:00:00 | | 2009-01-30 | 8,154,800 | 32.72 | 34.24 | 32.32 | 32.81 | 00:00:00 | | 2009-02-02 | 7,252,400 | 32.32 | 32.47 | 31.35 | 31.83 | 00:00:00 | | 2009-02-03 | 8,390,600 | 32.07 | 32.08 | 31.02 | 31.69 | 00:00:00 | | 2009-02-04 | 7,563,300 | 31.73 | 33.31 | 31.73 | 32.35 | 00:00:00 | | 2009-02-05 | 7,221,300 | 31.33 | 32.90 | 31.22 | 32.52 | 00:00:00 | | 2009-02-06 | 7,516,200 | 32.92 | 33.65 | 32.63 | 33.44 | 00:00:00 | | 2009-02-09 | 4,637,100 | 33.48 | 33.68 | 32.91 | 33.55 | 00:00:00 | | 2009-02-10 | 7,095,800 | 33.17 | 33.70 | 31.74 | 31.97 | 00:00:00 | | 2009-02-11 | 5,234,200 | 33.33 | 33.54 | 31.70 | 32.19 | 00:00:00 | | 2009-02-12 | 6,925,400 | 31.69 | 31.92 | 30.80 | 31.87 | 00:00:00 | | 2009-02-13 | 8,268,600 | 31.99 | 33.55 | 31.81 | 33.06 | 00:00:00 | | 2009-02-17 | 7,327,700 | 32.23 | 32.41 | 31.14 | 31.24 | 00:00:00 | | 2009-02-18 | 7,309,500 | 31.40 | 31.40 | 30.04 | 30.29 | 00:00:00 | | 2009-02-19 | 7,948,300 | 30.55 | 30.92 | 30.14 | 30.23 | 00:00:00 | | 2009-02-20 | 10,035,700 | 29.78 | 29.78 | 28.38 | 28.84 | 00:00:00 | | 2009-02-23 | 11,870,400 | 29.22 | 29.34 | 27.66 | 27.74 | 00:00:00 | | 2009-02-24 | 11,146,400 | 27.79 | 29.16 | 27.53 | 28.75 | 00:00:00 | | 2009-02-25 | 8,248,300 | 28.98 | 28.98 | 28.08 | 28.26 | 00:00:00 | | 2009-02-26 | 6,639,900 | 28.82 | 28.82 | 27.45 | 27.56 | 00:00:00 | | 2009-02-27 | 9,395,700 | 27.08 | 27.78 | 26.78 | 26.83 | 00:00:00 | | 2009-03-02 | 9,036,300 | 26.34 | 26.46 | 24.78 | 24.96 | 00:00:00 | | 2009-03-03 | 8,017,800 | 25.26 | 25.53 | 24.61 | 24.70 | 00:00:00 | | 2009-03-04 | 7,639,100 | 25.35 | 25.81 | 24.91 | 25.36 | 00:00:00 | | 2009-03-05 | 7,342,800 | 24.81 | 24.87 | 23.69 | 23.91 | 00:00:00 | | 2009-03-06 | 10,760,800 | 24.01 | 24.65 | 23.06 | 23.60 | 00:00:00 | | 2009-03-09 | 6,506,200 | 23.38 | 24.12 | 23.10 | 23.23 | 00:00:00 | | 2009-03-10 | 11,390,300 | 23.73 | 25.45 | 23.73 | 25.43 | 00:00:00 | | 2009-03-11 | 10,501,500 | 25.23 | 27.01 | 25.23 | 26.66 | 00:00:00 | | 2009-03-12 | 7,750,300 | 26.64 | 27.37 | 26.04 | 27.33 | 00:00:00 | | 2009-03-13 | 6,394,100 | 27.58 | 27.58 | 26.10 | 26.93 | 00:00:00 | | 2009-03-16 | 5,331,500 | 27.14 | 27.92 | 27.01 | 27.06 | 00:00:00 | | 2009-03-17 | 4,077,500 | 27.04 | 27.56 | 26.68 | 27.56 | 00:00:00 | | 2009-03-18 | 8,451,900 | 27.52 | 28.39 | 26.80 | 28.35 | 00:00:00 | | 2009-03-19 | 5,528,300 | 28.67 | 28.68 | 27.90 | 28.03 | 00:00:00 | | 2009-03-20 | 8,844,600 | 28.10 | 28.23 | 26.72 | 26.95 | 00:00:00 | | 2009-03-23 | 5,230,600 | 27.58 | 28.94 | 27.42 | 28.94 | 00:00:00 | | 2009-03-24 | 5,785,300 | 28.68 | 29.41 | 28.50 | 28.94 | 00:00:00 | | 2009-03-25 | 8,537,700 | 29.35 | 30.16 | 28.30 | 28.95 | 00:00:00 | | 2009-03-26 | 6,643,400 | 29.33 | 30.42 | 29.10 | 30.42 | 00:00:00 | | 2009-03-27 | 6,002,900 | 30.05 | 30.24 | 29.13 | 29.25 | 00:00:00 | | 2009-03-30 | 7,401,400 | 28.71 | 28.71 | 27.50 | 27.81 | 00:00:00 | | 2009-03-31 | 6,826,000 | 27.99 | 28.47 | 27.50 | 27.86 | 00:00:00 | | 2009-04-01 | 7,566,800 | 27.74 | 28.52 | 27.44 | 28.31 | 00:00:00 | | 2009-04-02 | 10,214,600 | 29.21 | 31.23 | 29.02 | 30.57 | 00:00:00 | | 2009-04-03 | 6,310,700 | 30.53 | 30.98 | 29.81 | 30.20 | 00:00:00 | | 2009-04-06 | 8,063,300 | 30.05 | 30.20 | 28.81 | 29.79 | 00:00:00 | | 2009-04-07 | 7,222,100 | 29.50 | 30.00 | 28.89 | 29.29 | 00:00:00 | | 2009-04-08 | 4,672,200 | 29.47 | 29.79 | 29.14 | 29.62 | 00:00:00 | | 2009-04-09 | 6,409,700 | 30.28 | 31.11 | 30.05 | 31.04 | 00:00:00 | | 2009-04-13 | 6,640,000 | 30.83 | 30.83 | 29.49 | 30.27 | 00:00:00 | | 2009-04-14 | 4,523,400 | 29.91 | 30.66 | 29.73 | 30.21 | 00:00:00 | | 2009-04-15 | 8,048,300 | 30.23 | 31.12 | 30.10 | 30.67 | 00:00:00 | | 2009-04-16 | 4,999,700 | 30.93 | 31.73 | 30.55 | 31.49 | 00:00:00 | | 2009-04-17 | 7,656,600 | 31.53 | 32.00 | 31.18 | 31.49 | 00:00:00 | | 2009-04-20 | 6,250,900 | 31.00 | 31.32 | 29.75 | 29.79 | 00:00:00 | | 2009-04-21 | 6,145,200 | 29.79 | 30.66 | 29.30 | 30.56 | 00:00:00 | | 2009-04-22 | 9,134,500 | 30.59 | 32.48 | 30.19 | 31.69 | 00:00:00 | | 2009-04-23 | 7,939,800 | 31.88 | 32.56 | 31.28 | 32.38 | 00:00:00 | | 2009-04-24 | 17,017,300 | 31.52 | 32.00 | 30.40 | 31.45 | 00:00:00 | | 2009-04-27 | 12,355,500 | 30.53 | 31.22 | 30.18 | 30.30 | 00:00:00 | | 2009-04-28 | 8,010,500 | 30.00 | 30.00 | 29.34 | 29.43 | 00:00:00 | | 2009-04-29 | 6,918,600 | 30.05 | 31.34 | 30.00 | 30.90 | 00:00:00 | | 2009-04-30 | 7,944,000 | 31.58 | 32.02 | 30.92 | 31.21 | 00:00:00 | | 2009-05-01 | 5,327,500 | 31.17 | 31.89 | 30.87 | 31.63 | 00:00:00 | | 2009-05-04 | 11,187,200 | 32.07 | 32.27 | 31.23 | 31.52 | 00:00:00 | | 2009-05-05 | 6,761,400 | 31.58 | 32.10 | 31.49 | 31.68 | 00:00:00 | | 2009-05-06 | 11,920,800 | 32.80 | 33.57 | 32.25 | 33.48 | 00:00:00 | | 2009-05-07 | 10,390,600 | 33.69 | 33.93 | 32.76 | 33.11 | 00:00:00 | | 2009-05-08 | 8,884,300 | 33.60 | 34.91 | 33.28 | 34.72 | 00:00:00 | | 2009-05-11 | 6,793,600 | 34.29 | 34.48 | 33.37 | 33.64 | 00:00:00 | | 2009-05-12 | 6,575,500 | 33.75 | 33.89 | 32.60 | 33.11 | 00:00:00 | | 2009-05-13 | 8,441,800 | 32.61 | 32.69 | 30.97 | 31.37 | 00:00:00 | | 2009-05-14 | 4,606,100 | 31.37 | 32.22 | 31.32 | 31.92 | 00:00:00 | | 2009-05-15 | 5,446,700 | 31.98 | 32.50 | 31.69 | 31.95 | 00:00:00 | | 2009-05-18 | 6,339,400 | 32.21 | 33.03 | 32.09 | 33.00 | 00:00:00 | | 2009-05-19 | 5,793,600 | 33.07 | 33.42 | 32.56 | 33.09 | 00:00:00 | | 2009-05-20 | 5,313,100 | 33.39 | 33.76 | 32.96 | 33.05 | 00:00:00 | | 2009-05-21 | 5,859,100 | 32.58 | 32.58 | 31.43 | 31.82 | 00:00:00 | | 2009-05-22 | 4,265,600 | 31.83 | 32.61 | 31.74 | 32.10 | 00:00:00 | | 2009-05-26 | 5,335,900 | 31.82 | 33.05 | 31.75 | 32.63 | 00:00:00 | | 2009-05-27 | 4,775,500 | 32.55 | 33.01 | 31.98 | 32.06 | 00:00:00 | | 2009-05-28 | 4,110,100 | 32.06 | 32.42 | 31.31 | 32.20 | 00:00:00 | | 2009-05-29 | 5,365,000 | 32.48 | 33.22 | 32.29 | 33.16 | 00:00:00 | | 2009-06-01 | 7,663,400 | 33.65 | 35.57 | 33.56 | 35.35 | 00:00:00 | | 2009-06-02 | 6,452,900 | 35.31 | 35.58 | 34.60 | 35.19 | 00:00:00 | | 2009-06-03 | 4,938,400 | 34.94 | 35.08 | 34.10 | 34.67 | 00:00:00 | | 2009-06-04 | 4,331,300 | 34.67 | 35.56 | 34.52 | 35.48 | 00:00:00 | | 2009-06-05 | 6,301,700 | 36.45 | 36.66 | 35.58 | 35.72 | 00:00:00 | | 2009-06-08 | 4,709,800 | 35.72 | 36.00 | 35.09 | 35.67 | 00:00:00 | | 2009-06-09 | 4,886,800 | 35.77 | 35.97 | 35.26 | 35.72 | 00:00:00 | | 2009-06-10 | 4,616,500 | 35.96 | 36.18 | 35.08 | 35.60 | 00:00:00 | | 2009-06-11 | 5,479,600 | 35.75 | 36.33 | 35.73 | 35.79 | 00:00:00 | | 2009-06-12 | 4,422,500 | 35.60 | 35.67 | 35.05 | 35.41 | 00:00:00 | | 2009-06-15 | 7,342,300 | 35.09 | 35.11 | 33.60 | 33.92 | 00:00:00 | | 2009-06-16 | 8,158,600 | 34.06 | 34.16 | 32.89 | 33.16 | 00:00:00 | | 2009-06-17 | 6,514,900 | 33.07 | 33.24 | 32.41 | 32.78 | 00:00:00 | | 2009-06-18 | 5,938,300 | 32.86 | 33.19 | 32.25 | 32.98 | 00:00:00 | | 2009-06-19 | 6,805,400 | 33.14 | 33.37 | 32.76 | 32.81 | 00:00:00 | | 2009-06-22 | 5,404,800 | 32.57 | 32.57 | 31.53 | 31.58 | 00:00:00 | | 2009-06-23 | 7,187,400 | 31.63 | 31.65 | 30.94 | 31.43 | 00:00:00 | | 2009-06-24 | 8,233,900 | 31.69 | 32.11 | 30.81 | 31.04 | 00:00:00 | | 2009-06-25 | 6,996,400 | 30.89 | 32.20 | 30.89 | 31.85 | 00:00:00 | | 2009-06-26 | 4,670,700 | 31.86 | 32.34 | 31.67 | 31.77 | 00:00:00 | | 2009-06-29 | 4,770,300 | 31.91 | 32.32 | 31.56 | 32.18 | 00:00:00 | | 2009-06-30 | 4,628,500 | 32.30 | 32.30 | 31.21 | 31.40 | 00:00:00 | | 2009-07-01 | 5,159,500 | 31.59 | 32.14 | 31.38 | 31.86 | 00:00:00 | | 2009-07-02 | 4,698,000 | 31.40 | 31.61 | 30.57 | 30.80 | 00:00:00 | | 2009-07-06 | 4,510,200 | 30.50 | 30.60 | 29.91 | 30.32 | 00:00:00 | | 2009-07-07 | 7,057,300 | 30.33 | 30.39 | 29.21 | 29.31 | 00:00:00 | | 2009-07-08 | 9,381,200 | 29.38 | 29.79 | 29.17 | 29.48 | 00:00:00 | | 2009-07-09 | 6,871,100 | 29.68 | 29.83 | 29.33 | 29.67 | 00:00:00 | | 2009-07-10 | 6,109,700 | 29.53 | 30.08 | 29.30 | 30.03 | 00:00:00 | | 2009-07-13 | 5,966,200 | 30.18 | 30.83 | 29.94 | 30.81 | 00:00:00 | | 2009-07-14 | 5,591,000 | 30.87 | 31.23 | 30.71 | 31.18 | 00:00:00 | | 2009-07-15 | 6,482,800 | 31.53 | 32.50 | 31.41 | 32.41 | 00:00:00 | | 2009-07-16 | 3,358,600 | 32.36 | 33.00 | 32.28 | 32.83 | 00:00:00 | | 2009-07-17 | 5,583,800 | 32.71 | 32.94 | 32.15 | 32.43 | 00:00:00 | | 2009-07-20 | 4,528,000 | 32.53 | 33.43 | 32.53 | 33.37 | 00:00:00 | | 2009-07-21 | 7,074,800 | 33.78 | 33.95 | 32.83 | 33.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
