|
 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 | | 2015-04-10 | 2,106,900 | 104.77 | 104.90 | 103.97 | 104.70 | 00:00:00 | | 2015-04-13 | 2,771,000 | 104.31 | 104.65 | 103.28 | 103.28 | 00:00:00 | | 2015-04-14 | 2,186,900 | 102.97 | 103.55 | 102.48 | 103.25 | 00:00:00 | | 2015-04-15 | 2,222,800 | 103.75 | 104.24 | 103.49 | 103.79 | 00:00:00 | | 2015-04-16 | 3,360,300 | 103.23 | 104.17 | 103.05 | 103.92 | 00:00:00 | | 2015-04-17 | 6,716,300 | 103.01 | 103.34 | 100.86 | 101.70 | 00:00:00 | | 2015-04-20 | 3,041,900 | 102.15 | 102.84 | 102.09 | 102.58 | 00:00:00 | | 2015-04-21 | 3,158,600 | 102.69 | 102.97 | 101.02 | 101.33 | 00:00:00 | | 2015-04-22 | 3,325,100 | 101.23 | 102.35 | 101.02 | 102.19 | 00:00:00 | | 2015-04-23 | 3,230,500 | 101.98 | 103.44 | 101.72 | 103.01 | 00:00:00 | | 2015-04-24 | 2,700,000 | 102.97 | 103.05 | 102.36 | 102.50 | 00:00:00 | | 2015-04-27 | 1,866,000 | 102.88 | 103.27 | 102.40 | 102.54 | 00:00:00 | | 2015-04-28 | 2,105,900 | 102.95 | 103.32 | 101.94 | 102.93 | 00:00:00 | | 2015-04-29 | 2,715,900 | 102.25 | 102.84 | 101.54 | 101.74 | 00:00:00 | | 2015-04-30 | 3,076,700 | 101.56 | 101.96 | 100.69 | 100.92 | 00:00:00 | | 2015-05-01 | 2,099,300 | 101.56 | 102.52 | 101.42 | 102.50 | 00:00:00 | | 2015-05-04 | 2,382,800 | 102.48 | 103.34 | 102.33 | 102.58 | 00:00:00 | | 2015-05-05 | 2,213,900 | 102.52 | 102.88 | 101.28 | 101.54 | 00:00:00 | | 2015-05-06 | 3,833,000 | 102.15 | 102.25 | 100.31 | 100.99 | 00:00:00 | | 2015-05-07 | 4,487,100 | 100.65 | 101.16 | 100.15 | 101.01 | 00:00:00 | | 2015-05-08 | 3,955,200 | 102.22 | 102.47 | 101.93 | 102.12 | 00:00:00 | | 2015-05-11 | 3,377,500 | 102.98 | 103.39 | 102.56 | 102.69 | 00:00:00 | | 2015-05-12 | 2,480,300 | 101.88 | 102.45 | 101.45 | 102.31 | 00:00:00 | | 2015-05-13 | 4,610,000 | 103.10 | 105.23 | 103.03 | 104.44 | 00:00:00 | | 2015-05-14 | 4,944,700 | 104.86 | 106.58 | 104.50 | 106.44 | 00:00:00 | | 2015-05-15 | 5,465,900 | 106.67 | 106.92 | 106.08 | 106.85 | 00:00:00 | | 2015-05-18 | 3,038,500 | 106.65 | 107.10 | 106.59 | 106.77 | 00:00:00 | | 2015-05-19 | 2,502,100 | 106.41 | 106.63 | 105.63 | 105.81 | 00:00:00 | | 2015-05-20 | 3,376,900 | 105.92 | 106.58 | 105.60 | 106.23 | 00:00:00 | | 2015-05-21 | 2,659,700 | 106.28 | 106.80 | 106.08 | 106.36 | 00:00:00 | | 2015-05-22 | 1,458,000 | 106.27 | 106.50 | 105.84 | 105.92 | 00:00:00 | | 2015-05-26 | 2,182,200 | 105.51 | 105.67 | 104.47 | 104.84 | 00:00:00 | | 2015-05-27 | 2,091,700 | 105.15 | 105.58 | 104.78 | 105.38 | 00:00:00 | | 2015-05-28 | 2,407,200 | 105.35 | 105.77 | 104.82 | 105.69 | 00:00:00 | | 2015-05-29 | 2,375,800 | 105.46 | 105.55 | 104.00 | 104.20 | 00:00:00 | | 2015-06-01 | 2,151,800 | 104.23 | 104.71 | 103.52 | 104.06 | 00:00:00 | | 2015-06-02 | 1,954,400 | 103.97 | 105.13 | 103.16 | 104.56 | 00:00:00 | | 2015-06-03 | 1,516,800 | 105.00 | 105.39 | 104.30 | 104.98 | 00:00:00 | | 2015-06-04 | 2,461,600 | 104.30 | 104.86 | 103.43 | 103.72 | 00:00:00 | | 2015-06-05 | 1,589,700 | 103.68 | 104.06 | 103.37 | 103.74 | 00:00:00 | | 2015-06-08 | 1,449,000 | 103.77 | 103.92 | 103.25 | 103.26 | 00:00:00 | | 2015-06-09 | 1,502,200 | 103.33 | 103.99 | 103.23 | 103.56 | 00:00:00 | | 2015-06-10 | 2,101,800 | 104.30 | 105.01 | 103.66 | 104.77 | 00:00:00 | | 2015-06-11 | 1,605,300 | 105.23 | 105.23 | 104.54 | 104.90 | 00:00:00 | | 2015-06-12 | 1,245,500 | 104.44 | 104.80 | 103.69 | 104.05 | 00:00:00 | | 2015-06-15 | 2,773,100 | 103.18 | 103.66 | 102.33 | 103.44 | 00:00:00 | | 2015-06-16 | 1,816,200 | 103.18 | 104.33 | 103.09 | 104.10 | 00:00:00 | | 2015-06-17 | 2,669,200 | 104.38 | 104.70 | 103.22 | 104.20 | 00:00:00 | | 2015-06-18 | 2,227,700 | 104.31 | 105.92 | 104.31 | 105.53 | 00:00:00 | | 2015-06-19 | 2,782,800 | 105.22 | 105.89 | 105.10 | 105.34 | 00:00:00 | | 2015-06-22 | 2,188,900 | 105.90 | 106.21 | 104.55 | 105.37 | 00:00:00 | | 2015-06-23 | 1,809,000 | 105.28 | 105.35 | 104.52 | 104.76 | 00:00:00 | | 2015-06-24 | 2,298,900 | 104.75 | 105.26 | 104.10 | 104.10 | 00:00:00 | | 2015-06-25 | 1,449,600 | 105.07 | 105.07 | 103.22 | 103.36 | 00:00:00 | | 2015-06-26 | 2,114,500 | 103.73 | 103.75 | 103.18 | 103.54 | 00:00:00 | | 2015-06-29 | 2,139,300 | 102.93 | 103.15 | 101.81 | 101.85 | 00:00:00 | | 2015-06-30 | 2,195,500 | 102.67 | 103.12 | 101.57 | 101.97 | 00:00:00 | | 2015-07-01 | 2,171,100 | 102.98 | 103.48 | 102.48 | 102.84 | 00:00:00 | | 2015-07-02 | 1,793,100 | 103.14 | 103.31 | 102.19 | 102.51 | 00:00:00 | | 2015-07-06 | 2,258,700 | 101.50 | 102.96 | 101.36 | 102.38 | 00:00:00 | | 2015-07-07 | 2,364,500 | 102.42 | 102.98 | 101.05 | 102.84 | 00:00:00 | | 2015-07-08 | 2,346,200 | 102.00 | 102.39 | 100.75 | 100.97 | 00:00:00 | | 2015-07-09 | 2,720,700 | 102.32 | 102.72 | 101.14 | 101.18 | 00:00:00 | | 2015-07-10 | 2,574,300 | 101.99 | 102.67 | 101.58 | 102.41 | 00:00:00 | | 2015-07-13 | 1,608,600 | 103.34 | 103.87 | 103.12 | 103.77 | 00:00:00 | | 2015-07-14 | 1,443,200 | 103.72 | 104.41 | 103.40 | 104.08 | 00:00:00 | | 2015-07-15 | 2,735,300 | 104.08 | 104.46 | 103.56 | 103.84 | 00:00:00 | | 2015-07-16 | 4,628,400 | 104.89 | 104.89 | 103.03 | 103.57 | 00:00:00 | | 2015-07-17 | 5,179,600 | 104.92 | 106.62 | 104.27 | 105.54 | 00:00:00 | | 2015-07-20 | 4,519,400 | 105.70 | 106.79 | 105.53 | 106.37 | 00:00:00 | | 2015-07-21 | 3,724,400 | 106.02 | 106.40 | 105.19 | 105.40 | 00:00:00 | | 2015-07-22 | 3,127,700 | 105.36 | 105.52 | 104.51 | 104.74 | 00:00:00 | | 2015-07-23 | 2,369,300 | 104.78 | 105.47 | 104.21 | 104.32 | 00:00:00 | | 2015-07-24 | 2,803,300 | 104.17 | 104.52 | 102.30 | 102.77 | 00:00:00 | | 2015-07-27 | 3,286,500 | 102.00 | 102.05 | 101.36 | 101.64 | 00:00:00 | | 2015-07-28 | 3,928,800 | 102.70 | 104.52 | 102.30 | 104.20 | 00:00:00 | | 2015-07-29 | 2,572,900 | 104.20 | 105.84 | 103.95 | 105.54 | 00:00:00 | | 2015-07-30 | 2,212,400 | 105.02 | 105.77 | 104.62 | 105.38 | 00:00:00 | | 2015-07-31 | 1,929,300 | 105.76 | 105.92 | 104.93 | 105.05 | 00:00:00 | | 2015-08-03 | 2,348,100 | 105.02 | 105.02 | 103.90 | 104.70 | 00:00:00 | | 2015-08-04 | 2,876,000 | 104.72 | 105.40 | 104.09 | 104.62 | 00:00:00 | | 2015-08-05 | 1,956,000 | 105.50 | 106.27 | 105.25 | 105.73 | 00:00:00 | | 2015-08-06 | 2,124,600 | 105.80 | 106.30 | 105.40 | 105.79 | 00:00:00 | | 2015-08-07 | 1,821,800 | 105.66 | 105.94 | 104.99 | 105.46 | 00:00:00 | | 2015-08-10 | 2,191,700 | 106.45 | 107.41 | 106.33 | 107.30 | 00:00:00 | | 2015-08-11 | 3,234,400 | 106.11 | 106.46 | 104.51 | 105.37 | 00:00:00 | | 2015-08-12 | 3,655,700 | 105.29 | 105.78 | 103.63 | 105.54 | 00:00:00 | | 2015-08-13 | 2,049,900 | 104.98 | 105.90 | 104.62 | 105.52 | 00:00:00 | | 2015-08-14 | 1,573,500 | 105.66 | 106.21 | 105.44 | 106.08 | 00:00:00 | | 2015-08-17 | 2,282,100 | 105.56 | 106.35 | 104.71 | 106.28 | 00:00:00 | | 2015-08-18 | 3,427,000 | 105.77 | 106.67 | 105.57 | 106.21 | 00:00:00 | | 2015-08-19 | 2,489,500 | 105.50 | 105.99 | 104.80 | 105.04 | 00:00:00 | | 2015-08-20 | 3,980,300 | 104.09 | 104.31 | 102.60 | 102.64 | 00:00:00 | | 2015-08-21 | 7,356,100 | 101.87 | 102.05 | 98.85 | 98.88 | 00:00:00 | | 2015-08-24 | 7,625,500 | 92.33 | 98.49 | 87.00 | 95.28 | 00:00:00 | | 2015-08-25 | 6,067,100 | 98.35 | 98.54 | 93.81 | 93.93 | 00:00:00 | | 2015-08-26 | 5,221,900 | 96.27 | 97.88 | 95.10 | 97.83 | 00:00:00 | | 2015-08-27 | 5,035,200 | 99.14 | 100.50 | 98.37 | 99.89 | 00:00:00 | | 2015-08-28 | 3,456,300 | 99.52 | 100.25 | 99.11 | 100.02 | 00:00:00 | | 2015-08-31 | 4,227,900 | 99.61 | 100.38 | 99.10 | 99.27 | 00:00:00 | | 2015-09-01 | 4,275,900 | 96.98 | 97.44 | 95.42 | 95.96 | 00:00:00 | | 2015-09-02 | 3,819,100 | 97.03 | 98.01 | 96.51 | 98.01 | 00:00:00 | | 2015-09-03 | 3,104,800 | 98.52 | 99.66 | 98.37 | 98.57 | 00:00:00 | | 2015-09-04 | 3,653,700 | 97.31 | 97.70 | 96.06 | 96.59 | 00:00:00 | | 2015-09-08 | 3,700,900 | 98.81 | 99.82 | 98.39 | 99.81 | 00:00:00 | | 2015-09-09 | 3,278,600 | 100.44 | 101.02 | 98.64 | 98.86 | 00:00:00 | | 2015-09-10 | 3,520,800 | 98.72 | 100.15 | 98.26 | 99.55 | 00:00:00 | | 2015-09-11 | 2,557,000 | 99.47 | 99.64 | 98.43 | 99.62 | 00:00:00 | | 2015-09-14 | 2,505,100 | 100.01 | 100.01 | 98.93 | 99.22 | 00:00:00 | | 2015-09-15 | 2,993,700 | 99.64 | 100.74 | 99.28 | 100.32 | 00:00:00 | | 2015-09-16 | 3,243,600 | 100.69 | 101.13 | 100.38 | 100.96 | 00:00:00 | | 2015-09-17 | 2,701,400 | 100.93 | 102.29 | 100.31 | 100.53 | 00:00:00 | | 2015-09-18 | 4,900,700 | 99.29 | 99.36 | 97.75 | 98.04 | 00:00:00 | | 2015-09-21 | 2,683,400 | 98.18 | 98.59 | 97.20 | 97.74 | 00:00:00 | | 2015-09-22 | 4,581,500 | 96.28 | 96.40 | 95.22 | 96.04 | 00:00:00 | | 2015-09-23 | 5,715,900 | 96.22 | 96.45 | 94.13 | 94.59 | 00:00:00 | | 2015-09-24 | 5,575,400 | 93.65 | 93.95 | 91.74 | 93.62 | 00:00:00 | | 2015-09-25 | 3,898,500 | 94.76 | 94.79 | 93.04 | 93.52 | 00:00:00 | | 2015-09-28 | 4,356,300 | 92.83 | 93.39 | 91.57 | 91.59 | 00:00:00 | | 2015-09-29 | 3,452,000 | 91.97 | 93.10 | 91.71 | 92.52 | 00:00:00 | | 2015-09-30 | 4,398,200 | 93.65 | 94.84 | 93.48 | 94.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
