|
 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 | | 2016-09-13 | 3,876,800 | 112.83 | 112.97 | 111.29 | 111.60 | 00:00:00 | | 2016-09-14 | 4,378,500 | 111.76 | 114.28 | 111.76 | 114.03 | 00:00:00 | | 2016-09-15 | 3,266,400 | 113.78 | 115.49 | 113.66 | 115.28 | 00:00:00 | | 2016-09-16 | 3,917,100 | 114.77 | 114.86 | 113.49 | 114.26 | 00:00:00 | | 2016-09-19 | 2,955,800 | 114.87 | 115.68 | 114.46 | 114.54 | 00:00:00 | | 2016-09-20 | 2,859,200 | 115.35 | 115.79 | 114.73 | 114.87 | 00:00:00 | | 2016-09-21 | 2,391,300 | 114.96 | 115.95 | 114.49 | 115.93 | 00:00:00 | | 2016-09-22 | 2,896,300 | 116.40 | 117.27 | 116.20 | 116.83 | 00:00:00 | | 2016-09-23 | 2,348,300 | 115.31 | 116.40 | 115.27 | 115.98 | 00:00:00 | | 2016-09-26 | 2,540,500 | 115.74 | 116.85 | 115.39 | 115.94 | 00:00:00 | | 2016-09-27 | 3,689,200 | 115.67 | 116.45 | 115.22 | 116.21 | 00:00:00 | | 2016-09-28 | 3,331,200 | 116.47 | 117.26 | 115.86 | 117.16 | 00:00:00 | | 2016-09-29 | 1,861,800 | 117.72 | 117.72 | 116.14 | 116.19 | 00:00:00 | | 2016-09-30 | 3,837,700 | 116.64 | 117.00 | 116.05 | 116.59 | 00:00:00 | | 2016-10-03 | 2,481,300 | 115.81 | 116.29 | 115.43 | 116.05 | 00:00:00 | | 2016-10-04 | 2,522,200 | 115.97 | 115.98 | 114.58 | 114.88 | 00:00:00 | | 2016-10-05 | 2,120,800 | 115.10 | 115.82 | 115.10 | 115.26 | 00:00:00 | | 2016-10-06 | 3,226,700 | 115.32 | 115.89 | 115.00 | 115.61 | 00:00:00 | | 2016-10-07 | 20,420,000 | 107.02 | 107.56 | 105.25 | 106.94 | 00:00:00 | | 2016-10-10 | 8,409,600 | 107.27 | 107.96 | 106.21 | 106.80 | 00:00:00 | | 2016-10-11 | 8,347,200 | 106.43 | 106.43 | 105.26 | 105.78 | 00:00:00 | | 2016-10-12 | 7,234,300 | 105.83 | 107.75 | 105.73 | 107.43 | 00:00:00 | | 2016-10-13 | 5,047,500 | 106.83 | 108.68 | 106.55 | 108.26 | 00:00:00 | | 2016-10-14 | 5,290,900 | 109.99 | 110.07 | 108.55 | 109.00 | 00:00:00 | | 2016-10-17 | 3,613,600 | 108.86 | 109.40 | 107.96 | 108.04 | 00:00:00 | | 2016-10-18 | 3,258,800 | 109.16 | 109.17 | 107.71 | 107.87 | 00:00:00 | | 2016-10-19 | 3,126,200 | 108.01 | 108.66 | 107.41 | 108.27 | 00:00:00 | | 2016-10-20 | 4,073,200 | 108.08 | 108.58 | 107.72 | 108.14 | 00:00:00 | | 2016-10-21 | 3,355,200 | 107.96 | 109.60 | 107.51 | 108.96 | 00:00:00 | | 2016-10-24 | 3,443,100 | 109.43 | 110.12 | 108.81 | 109.26 | 00:00:00 | | 2016-10-25 | 3,533,000 | 109.50 | 109.51 | 108.61 | 109.07 | 00:00:00 | | 2016-10-26 | 2,133,700 | 108.86 | 109.75 | 108.54 | 109.43 | 00:00:00 | | 2016-10-27 | 2,912,100 | 109.76 | 109.89 | 108.42 | 108.83 | 00:00:00 | | 2016-10-28 | 2,875,500 | 109.40 | 110.88 | 108.93 | 109.83 | 00:00:00 | | 2016-10-31 | 2,542,400 | 109.96 | 110.17 | 109.53 | 109.68 | 00:00:00 | | 2016-11-01 | 2,931,500 | 109.87 | 110.19 | 108.83 | 109.15 | 00:00:00 | | 2016-11-02 | 4,631,500 | 109.39 | 109.39 | 108.01 | 108.46 | 00:00:00 | | 2016-11-03 | 3,741,800 | 108.75 | 108.82 | 108.01 | 108.35 | 00:00:00 | | 2016-11-04 | 3,129,500 | 108.48 | 109.20 | 108.01 | 108.25 | 00:00:00 | | 2016-11-07 | 4,631,700 | 109.83 | 111.34 | 109.45 | 111.25 | 00:00:00 | | 2016-11-08 | 3,281,000 | 111.00 | 111.51 | 110.51 | 110.62 | 00:00:00 | | 2016-11-09 | 4,555,100 | 111.05 | 113.14 | 109.73 | 112.36 | 00:00:00 | | 2016-11-10 | 6,550,900 | 113.11 | 114.50 | 112.82 | 113.19 | 00:00:00 | | 2016-11-11 | 3,292,000 | 113.11 | 113.51 | 112.74 | 113.25 | 00:00:00 | | 2016-11-14 | 2,638,100 | 113.62 | 114.36 | 112.84 | 113.04 | 00:00:00 | | 2016-11-15 | 2,794,000 | 113.06 | 113.44 | 112.09 | 113.12 | 00:00:00 | | 2016-11-16 | 2,470,100 | 112.47 | 112.83 | 111.87 | 112.27 | 00:00:00 | | 2016-11-17 | 2,195,000 | 112.59 | 113.39 | 112.44 | 113.10 | 00:00:00 | | 2016-11-18 | 2,874,100 | 112.98 | 113.00 | 111.89 | 112.09 | 00:00:00 | | 2016-11-21 | 2,518,500 | 112.24 | 112.48 | 111.78 | 112.21 | 00:00:00 | | 2016-11-22 | 2,152,600 | 112.53 | 112.76 | 112.10 | 112.52 | 00:00:00 | | 2016-11-23 | 2,626,800 | 112.77 | 113.96 | 112.77 | 113.83 | 00:00:00 | | 2016-11-25 | 831,300 | 113.92 | 114.36 | 113.52 | 114.17 | 00:00:00 | | 2016-11-28 | 2,617,400 | 114.16 | 114.19 | 113.34 | 113.85 | 00:00:00 | | 2016-11-29 | 3,286,200 | 113.46 | 114.49 | 113.29 | 113.34 | 00:00:00 | | 2016-11-30 | 5,869,600 | 113.73 | 114.74 | 113.28 | 113.94 | 00:00:00 | | 2016-12-01 | 3,807,300 | 113.24 | 114.05 | 112.81 | 113.67 | 00:00:00 | | 2016-12-02 | 3,536,500 | 113.96 | 114.00 | 112.17 | 112.45 | 00:00:00 | | 2016-12-05 | 3,020,200 | 112.90 | 113.80 | 112.71 | 112.88 | 00:00:00 | | 2016-12-06 | 2,527,300 | 113.34 | 113.66 | 112.66 | 113.07 | 00:00:00 | | 2016-12-07 | 7,435,300 | 113.37 | 116.81 | 112.81 | 116.51 | 00:00:00 | | 2016-12-08 | 5,190,400 | 116.34 | 117.14 | 114.83 | 115.65 | 00:00:00 | | 2016-12-09 | 2,914,300 | 115.16 | 116.43 | 115.03 | 116.23 | 00:00:00 | | 2016-12-12 | 5,697,900 | 116.40 | 117.41 | 115.68 | 117.41 | 00:00:00 | | 2016-12-13 | 4,197,700 | 117.63 | 118.40 | 117.30 | 118.09 | 00:00:00 | | 2016-12-14 | 4,083,700 | 117.84 | 118.62 | 116.28 | 116.51 | 00:00:00 | | 2016-12-15 | 3,960,500 | 116.31 | 117.49 | 116.15 | 116.34 | 00:00:00 | | 2016-12-16 | 7,503,200 | 113.64 | 117.58 | 113.60 | 116.38 | 00:00:00 | | 2016-12-19 | 3,585,400 | 117.00 | 118.06 | 116.80 | 117.29 | 00:00:00 | | 2016-12-20 | 2,717,400 | 117.45 | 118.09 | 117.30 | 117.71 | 00:00:00 | | 2016-12-21 | 2,750,900 | 117.58 | 117.90 | 116.93 | 117.20 | 00:00:00 | | 2016-12-22 | 3,241,300 | 117.34 | 117.50 | 116.61 | 116.92 | 00:00:00 | | 2016-12-23 | 1,426,100 | 117.31 | 117.45 | 116.72 | 116.99 | 00:00:00 | | 2016-12-27 | 1,146,900 | 117.01 | 117.55 | 116.80 | 117.03 | 00:00:00 | | 2016-12-28 | 2,569,400 | 117.18 | 117.37 | 115.70 | 115.75 | 00:00:00 | | 2016-12-29 | 1,667,000 | 116.12 | 116.58 | 115.80 | 116.00 | 00:00:00 | | 2016-12-30 | 2,285,400 | 116.20 | 116.20 | 115.42 | 115.85 | 00:00:00 | | 2017-01-03 | 3,024,800 | 116.63 | 116.90 | 115.56 | 116.18 | 00:00:00 | | 2017-01-04 | 2,935,100 | 116.64 | 116.97 | 116.03 | 116.50 | 00:00:00 | | 2017-01-05 | 2,649,000 | 116.53 | 117.46 | 116.22 | 116.76 | 00:00:00 | | 2017-01-06 | 3,611,300 | 116.94 | 118.71 | 116.51 | 118.53 | 00:00:00 | | 2017-01-09 | 3,863,100 | 118.27 | 118.39 | 117.55 | 117.55 | 00:00:00 | | 2017-01-10 | 3,751,900 | 117.33 | 118.44 | 116.88 | 117.85 | 00:00:00 | | 2017-01-11 | 2,852,600 | 117.54 | 118.12 | 117.13 | 118.01 | 00:00:00 | | 2017-01-12 | 3,161,500 | 118.01 | 118.01 | 116.66 | 117.63 | 00:00:00 | | 2017-01-13 | 2,988,300 | 117.67 | 118.31 | 117.61 | 118.07 | 00:00:00 | | 2017-01-17 | 3,179,900 | 117.42 | 118.08 | 117.01 | 117.23 | 00:00:00 | | 2017-01-18 | 2,305,600 | 117.52 | 118.30 | 117.21 | 118.06 | 00:00:00 | | 2017-01-19 | 2,413,200 | 118.33 | 118.75 | 117.31 | 117.91 | 00:00:00 | | 2017-01-20 | 2,943,100 | 118.44 | 118.44 | 117.12 | 117.82 | 00:00:00 | | 2017-01-23 | 2,172,600 | 117.89 | 118.25 | 116.98 | 117.41 | 00:00:00 | | 2017-01-24 | 2,540,000 | 117.64 | 118.08 | 117.27 | 117.96 | 00:00:00 | | 2017-01-25 | 4,283,200 | 118.27 | 118.66 | 117.72 | 117.88 | 00:00:00 | | 2017-01-26 | 6,177,700 | 117.98 | 118.11 | 117.28 | 117.97 | 00:00:00 | | 2017-01-27 | 3,872,800 | 118.65 | 119.11 | 117.12 | 118.42 | 00:00:00 | | 2017-01-30 | 3,148,400 | 118.09 | 119.12 | 117.76 | 119.11 | 00:00:00 | | 2017-01-31 | 4,227,400 | 118.98 | 119.23 | 117.37 | 118.32 | 00:00:00 | | 2017-02-01 | 2,399,600 | 118.71 | 118.93 | 117.44 | 118.00 | 00:00:00 | | 2017-02-02 | 2,203,800 | 117.58 | 118.13 | 117.13 | 117.99 | 00:00:00 | | 2017-02-03 | 2,854,000 | 118.52 | 119.36 | 117.91 | 119.19 | 00:00:00 | | 2017-02-06 | 2,981,100 | 119.03 | 119.59 | 118.86 | 119.34 | 00:00:00 | | 2017-02-07 | 2,535,300 | 119.68 | 120.16 | 119.42 | 119.72 | 00:00:00 | | 2017-02-08 | 1,814,800 | 119.62 | 120.00 | 119.31 | 119.73 | 00:00:00 | | 2017-02-09 | 2,175,500 | 119.73 | 120.97 | 119.64 | 120.66 | 00:00:00 | | 2017-02-10 | 3,588,800 | 120.79 | 122.00 | 120.74 | 121.85 | 00:00:00 | | 2017-02-13 | 4,425,000 | 122.23 | 123.81 | 122.10 | 123.62 | 00:00:00 | | 2017-02-14 | 3,097,100 | 123.50 | 123.96 | 123.14 | 123.62 | 00:00:00 | | 2017-02-15 | 3,204,400 | 123.36 | 124.47 | 123.17 | 124.28 | 00:00:00 | | 2017-02-16 | 4,308,800 | 124.30 | 124.44 | 123.30 | 124.16 | 00:00:00 | | 2017-02-17 | 2,718,300 | 123.92 | 124.56 | 123.32 | 124.56 | 00:00:00 | | 2017-02-21 | 2,145,400 | 124.80 | 125.00 | 124.20 | 124.71 | 00:00:00 | | 2017-02-22 | 3,193,500 | 124.01 | 125.07 | 123.52 | 125.04 | 00:00:00 | | 2017-02-23 | 2,974,300 | 125.00 | 125.42 | 124.05 | 124.82 | 00:00:00 | | 2017-02-24 | 2,514,000 | 124.24 | 125.03 | 123.62 | 125.03 | 00:00:00 | | 2017-02-27 | 4,086,300 | 124.60 | 125.10 | 124.24 | 124.89 | 00:00:00 | | 2017-02-28 | 2,901,100 | 125.00 | 125.72 | 124.25 | 124.50 | 00:00:00 | | 2017-03-01 | 3,936,200 | 125.36 | 127.41 | 125.36 | 127.25 | 00:00:00 | | 2017-03-02 | 3,013,400 | 126.76 | 127.35 | 125.82 | 126.33 | 00:00:00 | | 2017-03-03 | 1,953,400 | 126.29 | 126.63 | 125.71 | 126.21 | 00:00:00 | | 2017-03-06 | 3,020,600 | 125.11 | 126.56 | 125.02 | 126.08 | 00:00:00 | | 2017-03-07 | 1,989,800 | 125.97 | 126.41 | 125.58 | 126.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
