|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-16 | 6,011,000 | 83.73 | 86.80 | 83.48 | 86.39 | 00:00:00 | | 2014-10-17 | 7,835,900 | 89.23 | 90.78 | 88.89 | 90.06 | 00:00:00 | | 2014-10-20 | 4,513,400 | 89.35 | 90.02 | 88.97 | 90.00 | 00:00:00 | | 2014-10-21 | 4,539,700 | 90.60 | 92.95 | 90.60 | 92.92 | 00:00:00 | | 2014-10-22 | 5,253,800 | 93.56 | 93.78 | 91.13 | 91.16 | 00:00:00 | | 2014-10-23 | 4,080,300 | 92.80 | 94.50 | 92.60 | 93.58 | 00:00:00 | | 2014-10-24 | 2,663,700 | 93.54 | 94.85 | 93.21 | 94.70 | 00:00:00 | | 2014-10-27 | 4,121,600 | 94.19 | 94.41 | 93.25 | 93.70 | 00:00:00 | | 2014-10-28 | 3,173,500 | 94.40 | 95.39 | 94.15 | 95.17 | 00:00:00 | | 2014-10-29 | 2,604,600 | 95.24 | 95.74 | 94.37 | 95.05 | 00:00:00 | | 2014-10-30 | 2,292,400 | 94.40 | 96.02 | 94.15 | 95.59 | 00:00:00 | | 2014-10-31 | 3,995,800 | 96.93 | 96.98 | 95.88 | 96.12 | 00:00:00 | | 2014-11-03 | 3,090,900 | 96.25 | 96.25 | 95.43 | 95.66 | 00:00:00 | | 2014-11-04 | 2,691,300 | 95.70 | 95.86 | 94.88 | 95.29 | 00:00:00 | | 2014-11-05 | 2,776,900 | 96.32 | 96.89 | 95.70 | 96.71 | 00:00:00 | | 2014-11-06 | 3,018,200 | 96.89 | 96.97 | 96.13 | 96.71 | 00:00:00 | | 2014-11-07 | 2,365,000 | 96.70 | 96.98 | 96.13 | 96.77 | 00:00:00 | | 2014-11-10 | 1,828,100 | 96.87 | 97.38 | 96.39 | 97.27 | 00:00:00 | | 2014-11-11 | 1,235,000 | 97.20 | 97.60 | 96.74 | 96.98 | 00:00:00 | | 2014-11-12 | 1,810,800 | 96.36 | 97.18 | 96.33 | 97.01 | 00:00:00 | | 2014-11-13 | 2,418,400 | 97.04 | 97.80 | 96.74 | 97.06 | 00:00:00 | | 2014-11-14 | 1,348,100 | 97.14 | 97.31 | 96.58 | 96.79 | 00:00:00 | | 2014-11-17 | 1,741,500 | 96.18 | 96.65 | 96.18 | 96.53 | 00:00:00 | | 2014-11-18 | 2,227,800 | 96.25 | 97.24 | 96.09 | 96.83 | 00:00:00 | | 2014-11-19 | 1,349,800 | 96.57 | 96.70 | 96.00 | 96.57 | 00:00:00 | | 2014-11-20 | 1,737,500 | 96.14 | 96.88 | 95.85 | 96.73 | 00:00:00 | | 2014-11-21 | 3,331,300 | 97.74 | 98.41 | 97.61 | 98.23 | 00:00:00 | | 2014-11-24 | 1,954,900 | 98.54 | 98.86 | 97.96 | 98.27 | 00:00:00 | | 2014-11-25 | 2,789,000 | 98.26 | 99.21 | 98.15 | 98.88 | 00:00:00 | | 2014-11-26 | 2,183,000 | 99.14 | 99.22 | 98.87 | 99.08 | 00:00:00 | | 2014-11-28 | 1,549,100 | 99.25 | 99.35 | 98.94 | 99.07 | 00:00:00 | | 2014-12-01 | 3,042,500 | 98.60 | 98.91 | 97.32 | 97.40 | 00:00:00 | | 2014-12-02 | 1,680,000 | 97.47 | 97.86 | 97.23 | 97.86 | 00:00:00 | | 2014-12-03 | 2,686,100 | 98.14 | 100.06 | 98.14 | 99.97 | 00:00:00 | | 2014-12-04 | 1,906,800 | 99.85 | 99.85 | 98.76 | 99.26 | 00:00:00 | | 2014-12-05 | 1,469,300 | 99.62 | 100.16 | 99.38 | 99.69 | 00:00:00 | | 2014-12-08 | 1,554,700 | 99.37 | 99.78 | 98.57 | 98.75 | 00:00:00 | | 2014-12-09 | 1,715,100 | 97.49 | 99.41 | 97.45 | 99.32 | 00:00:00 | | 2014-12-10 | 2,375,900 | 99.19 | 99.25 | 97.40 | 97.50 | 00:00:00 | | 2014-12-11 | 2,213,500 | 97.70 | 98.50 | 97.57 | 97.89 | 00:00:00 | | 2014-12-12 | 2,363,700 | 97.10 | 97.49 | 95.84 | 95.88 | 00:00:00 | | 2014-12-15 | 3,310,900 | 97.03 | 97.33 | 95.37 | 95.81 | 00:00:00 | | 2014-12-16 | 4,038,400 | 95.91 | 98.06 | 95.81 | 96.38 | 00:00:00 | | 2014-12-17 | 4,912,600 | 96.40 | 97.83 | 95.59 | 97.66 | 00:00:00 | | 2014-12-18 | 3,640,400 | 98.96 | 100.63 | 98.67 | 100.63 | 00:00:00 | | 2014-12-19 | 4,415,700 | 100.66 | 101.75 | 100.44 | 101.16 | 00:00:00 | | 2014-12-22 | 2,552,000 | 100.97 | 101.98 | 100.83 | 101.21 | 00:00:00 | | 2014-12-23 | 1,517,200 | 101.61 | 102.38 | 101.54 | 101.98 | 00:00:00 | | 2014-12-24 | 606,500 | 102.34 | 102.39 | 101.95 | 101.96 | 00:00:00 | | 2014-12-26 | 1,025,900 | 102.05 | 102.19 | 101.62 | 101.63 | 00:00:00 | | 2014-12-29 | 984,100 | 101.42 | 101.93 | 101.18 | 101.67 | 00:00:00 | | 2014-12-30 | 1,485,500 | 101.20 | 101.43 | 100.57 | 100.72 | 00:00:00 | | 2014-12-31 | 1,743,100 | 100.97 | 101.35 | 99.87 | 99.92 | 00:00:00 | | 2015-01-02 | 2,128,700 | 100.20 | 100.85 | 99.10 | 100.23 | 00:00:00 | | 2015-01-05 | 3,155,700 | 99.90 | 99.90 | 98.00 | 98.32 | 00:00:00 | | 2015-01-06 | 4,231,400 | 98.30 | 99.49 | 97.53 | 98.09 | 00:00:00 | | 2015-01-07 | 2,610,400 | 99.07 | 99.85 | 98.49 | 98.80 | 00:00:00 | | 2015-01-08 | 2,561,100 | 99.64 | 100.80 | 99.64 | 100.60 | 00:00:00 | | 2015-01-09 | 2,646,000 | 100.69 | 100.78 | 98.82 | 98.93 | 00:00:00 | | 2015-01-12 | 2,743,500 | 99.20 | 99.37 | 97.24 | 98.45 | 00:00:00 | | 2015-01-13 | 3,414,000 | 99.14 | 100.23 | 98.00 | 99.15 | 00:00:00 | | 2015-01-14 | 3,095,100 | 97.68 | 98.96 | 97.68 | 98.69 | 00:00:00 | | 2015-01-15 | 3,494,800 | 98.69 | 99.39 | 97.10 | 97.11 | 00:00:00 | | 2015-01-16 | 4,829,800 | 96.87 | 98.32 | 96.50 | 98.22 | 00:00:00 | | 2015-01-20 | 3,802,000 | 99.28 | 99.75 | 97.94 | 98.98 | 00:00:00 | | 2015-01-21 | 2,502,900 | 98.48 | 99.51 | 98.15 | 99.25 | 00:00:00 | | 2015-01-22 | 4,426,500 | 99.75 | 99.95 | 98.13 | 99.39 | 00:00:00 | | 2015-01-23 | 5,869,900 | 101.00 | 103.92 | 100.50 | 102.50 | 00:00:00 | | 2015-01-26 | 3,296,700 | 102.42 | 102.49 | 101.26 | 101.89 | 00:00:00 | | 2015-01-27 | 2,516,200 | 100.83 | 101.80 | 99.97 | 100.90 | 00:00:00 | | 2015-01-28 | 3,813,100 | 101.53 | 102.50 | 99.76 | 99.82 | 00:00:00 | | 2015-01-29 | 4,530,400 | 99.55 | 100.31 | 98.06 | 100.17 | 00:00:00 | | 2015-01-30 | 4,098,700 | 99.26 | 99.75 | 97.54 | 97.76 | 00:00:00 | | 2015-02-02 | 3,549,300 | 98.57 | 99.87 | 96.94 | 99.77 | 00:00:00 | | 2015-02-03 | 2,764,300 | 100.00 | 101.31 | 99.96 | 101.27 | 00:00:00 | | 2015-02-04 | 2,456,900 | 100.89 | 101.50 | 100.41 | 100.75 | 00:00:00 | | 2015-02-05 | 2,555,500 | 101.00 | 102.50 | 100.83 | 102.34 | 00:00:00 | | 2015-02-06 | 2,363,800 | 102.25 | 102.86 | 101.44 | 101.75 | 00:00:00 | | 2015-02-09 | 2,248,500 | 101.45 | 101.98 | 101.13 | 101.59 | 00:00:00 | | 2015-02-10 | 1,702,600 | 102.00 | 102.64 | 101.47 | 102.44 | 00:00:00 | | 2015-02-11 | 1,921,200 | 102.19 | 102.81 | 101.87 | 102.43 | 00:00:00 | | 2015-02-12 | 1,942,100 | 102.66 | 103.71 | 102.65 | 103.50 | 00:00:00 | | 2015-02-13 | 1,970,200 | 103.25 | 104.45 | 103.25 | 104.38 | 00:00:00 | | 2015-02-17 | 2,294,900 | 104.07 | 104.42 | 103.66 | 104.00 | 00:00:00 | | 2015-02-18 | 2,267,000 | 104.23 | 104.95 | 104.06 | 104.62 | 00:00:00 | | 2015-02-19 | 1,959,100 | 104.27 | 104.99 | 104.02 | 104.70 | 00:00:00 | | 2015-02-20 | 3,374,700 | 104.59 | 105.39 | 103.58 | 105.36 | 00:00:00 | | 2015-02-23 | 3,075,800 | 105.30 | 105.30 | 104.11 | 104.38 | 00:00:00 | | 2015-02-24 | 2,352,200 | 103.83 | 104.54 | 103.58 | 104.30 | 00:00:00 | | 2015-02-25 | 2,125,100 | 104.10 | 104.82 | 104.07 | 104.39 | 00:00:00 | | 2015-02-26 | 1,904,700 | 104.20 | 104.36 | 103.43 | 103.64 | 00:00:00 | | 2015-02-27 | 2,995,100 | 103.35 | 103.87 | 102.73 | 102.78 | 00:00:00 | | 2015-03-02 | 3,190,400 | 102.78 | 104.63 | 102.53 | 104.58 | 00:00:00 | | 2015-03-03 | 2,485,200 | 103.88 | 104.40 | 103.60 | 104.04 | 00:00:00 | | 2015-03-04 | 2,482,800 | 104.36 | 104.36 | 102.42 | 103.05 | 00:00:00 | | 2015-03-05 | 2,238,600 | 103.72 | 103.84 | 103.01 | 103.13 | 00:00:00 | | 2015-03-06 | 2,467,300 | 102.31 | 102.77 | 101.60 | 101.87 | 00:00:00 | | 2015-03-09 | 2,482,900 | 102.15 | 103.50 | 102.00 | 103.14 | 00:00:00 | | 2015-03-10 | 3,003,300 | 102.14 | 102.40 | 101.17 | 101.17 | 00:00:00 | | 2015-03-11 | 2,468,900 | 101.27 | 101.47 | 100.58 | 100.65 | 00:00:00 | | 2015-03-12 | 2,604,700 | 100.99 | 102.57 | 100.99 | 102.46 | 00:00:00 | | 2015-03-13 | 2,590,500 | 102.37 | 102.45 | 100.30 | 101.17 | 00:00:00 | | 2015-03-16 | 2,236,500 | 101.50 | 102.85 | 101.39 | 102.78 | 00:00:00 | | 2015-03-17 | 1,846,900 | 102.03 | 102.51 | 101.84 | 102.21 | 00:00:00 | | 2015-03-18 | 2,957,300 | 101.98 | 104.26 | 101.19 | 103.84 | 00:00:00 | | 2015-03-19 | 2,238,100 | 103.27 | 103.59 | 102.47 | 103.02 | 00:00:00 | | 2015-03-20 | 9,962,900 | 103.71 | 106.15 | 103.60 | 105.40 | 00:00:00 | | 2015-03-23 | 4,021,200 | 105.39 | 105.39 | 103.92 | 104.30 | 00:00:00 | | 2015-03-24 | 2,389,200 | 104.10 | 104.83 | 103.72 | 104.06 | 00:00:00 | | 2015-03-25 | 2,468,800 | 104.41 | 104.41 | 101.92 | 101.93 | 00:00:00 | | 2015-03-26 | 2,773,400 | 101.38 | 102.61 | 100.88 | 102.17 | 00:00:00 | | 2015-03-27 | 3,187,700 | 102.11 | 103.05 | 102.01 | 102.96 | 00:00:00 | | 2015-03-30 | 2,585,600 | 103.71 | 105.10 | 103.58 | 104.91 | 00:00:00 | | 2015-03-31 | 2,751,000 | 104.25 | 104.82 | 103.79 | 104.31 | 00:00:00 | | 2015-04-01 | 2,649,700 | 104.05 | 104.10 | 102.62 | 103.24 | 00:00:00 | | 2015-04-02 | 2,036,600 | 103.37 | 104.01 | 102.81 | 103.51 | 00:00:00 | | 2015-04-06 | 2,198,000 | 102.82 | 105.06 | 102.74 | 104.49 | 00:00:00 | | 2015-04-07 | 1,829,000 | 104.36 | 104.85 | 104.13 | 104.13 | 00:00:00 | | 2015-04-08 | 2,085,600 | 103.99 | 104.74 | 103.49 | 103.85 | 00:00:00 | | 2015-04-09 | 1,954,900 | 103.86 | 104.63 | 103.45 | 104.39 | 00:00:00 | | 2015-04-10 | 2,106,900 | 104.77 | 104.90 | 103.97 | 104.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
