|
 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 | | 2017-08-25 | 1,994,296 | 137.32 | 137.67 | 136.80 | 136.82 | 00:00:00 | | 2017-08-28 | 1,502,016 | 137.14 | 137.47 | 136.58 | 136.87 | 00:00:00 | | 2017-08-29 | 1,697,179 | 136.23 | 137.72 | 136.02 | 137.63 | 00:00:00 | | 2017-08-30 | 1,778,060 | 137.63 | 138.13 | 137.08 | 138.04 | 00:00:00 | | 2017-08-31 | 2,975,440 | 138.41 | 138.56 | 137.59 | 138.27 | 00:00:00 | | 2017-09-01 | 1,755,831 | 138.29 | 138.53 | 137.63 | 137.63 | 00:00:00 | | 2017-09-05 | 2,845,724 | 137.39 | 137.61 | 136.17 | 136.51 | 00:00:00 | | 2017-09-06 | 2,400,299 | 137.23 | 137.23 | 136.17 | 136.55 | 00:00:00 | | 2017-09-07 | 2,438,906 | 136.42 | 137.42 | 136.32 | 137.08 | 00:00:00 | | 2017-09-08 | 2,917,449 | 136.83 | 138.09 | 136.67 | 137.57 | 00:00:00 | | 2017-09-11 | 2,274,626 | 138.42 | 139.79 | 138.42 | 139.00 | 00:00:00 | | 2017-09-12 | 1,589,837 | 138.94 | 139.07 | 138.35 | 138.68 | 00:00:00 | | 2017-09-13 | 2,026,172 | 138.56 | 138.78 | 137.77 | 137.90 | 00:00:00 | | 2017-09-14 | 3,408,222 | 137.76 | 137.76 | 136.86 | 137.21 | 00:00:00 | | 2017-09-15 | 4,574,941 | 137.87 | 139.49 | 137.62 | 138.95 | 00:00:00 | | 2017-09-18 | 2,879,182 | 139.30 | 139.34 | 137.29 | 137.67 | 00:00:00 | | 2017-09-19 | 3,399,944 | 137.88 | 138.08 | 137.18 | 137.75 | 00:00:00 | | 2017-09-20 | 3,037,423 | 138.06 | 138.82 | 137.82 | 138.69 | 00:00:00 | | 2017-09-21 | 3,902,865 | 138.88 | 141.34 | 138.81 | 140.86 | 00:00:00 | | 2017-09-22 | 2,900,362 | 140.61 | 142.06 | 140.51 | 141.75 | 00:00:00 | | 2017-09-25 | 2,904,329 | 141.75 | 141.91 | 140.48 | 140.81 | 00:00:00 | | 2017-09-26 | 2,352,750 | 141.06 | 141.41 | 140.15 | 140.24 | 00:00:00 | | 2017-09-27 | 2,973,858 | 140.55 | 140.58 | 139.48 | 139.57 | 00:00:00 | | 2017-09-28 | 2,012,513 | 139.52 | 140.58 | 139.29 | 140.58 | 00:00:00 | | 2017-09-29 | 3,655,282 | 139.77 | 141.77 | 139.20 | 141.74 | 00:00:00 | | 2017-10-02 | 2,514,048 | 141.81 | 142.67 | 141.74 | 142.66 | 00:00:00 | | 2017-10-03 | 2,239,505 | 142.70 | 143.15 | 142.23 | 142.67 | 00:00:00 | | 2017-10-04 | 1,750,275 | 142.87 | 143.06 | 142.09 | 142.55 | 00:00:00 | | 2017-10-05 | 2,244,268 | 142.95 | 143.75 | 142.42 | 143.07 | 00:00:00 | | 2017-10-06 | 1,765,321 | 142.81 | 143.66 | 142.65 | 143.62 | 00:00:00 | | 2017-10-09 | 2,415,075 | 145.17 | 145.30 | 143.37 | 143.60 | 00:00:00 | | 2017-10-10 | 4,074,618 | 144.01 | 144.20 | 140.20 | 143.31 | 00:00:00 | | 2017-10-11 | 3,201,941 | 143.11 | 143.74 | 142.37 | 142.72 | 00:00:00 | | 2017-10-12 | 2,976,695 | 142.69 | 143.42 | 142.69 | 143.19 | 00:00:00 | | 2017-10-13 | 2,152,099 | 144.34 | 144.55 | 143.27 | 143.37 | 00:00:00 | | 2017-10-16 | 1,994,805 | 143.37 | 143.88 | 143.01 | 143.75 | 00:00:00 | | 2017-10-17 | 2,027,447 | 143.50 | 143.89 | 142.51 | 143.43 | 00:00:00 | | 2017-10-18 | 1,730,171 | 143.39 | 143.71 | 143.10 | 143.44 | 00:00:00 | | 2017-10-19 | 2,538,008 | 143.41 | 143.83 | 142.62 | 143.62 | 00:00:00 | | 2017-10-20 | 3,259,101 | 145.14 | 145.96 | 143.38 | 145.35 | 00:00:00 | | 2017-10-23 | 2,888,187 | 146.02 | 146.49 | 145.34 | 145.92 | 00:00:00 | | 2017-10-24 | 3,299,702 | 146.59 | 147.00 | 145.88 | 146.12 | 00:00:00 | | 2017-10-25 | 2,200,792 | 146.46 | 146.50 | 145.35 | 145.99 | 00:00:00 | | 2017-10-26 | 2,136,547 | 146.50 | 146.50 | 145.19 | 145.84 | 00:00:00 | | 2017-10-27 | 1,866,372 | 145.86 | 146.40 | 145.53 | 146.20 | 00:00:00 | | 2017-10-30 | 1,800,718 | 145.68 | 145.75 | 144.53 | 144.64 | 00:00:00 | | 2017-10-31 | 2,425,491 | 144.35 | 145.07 | 144.09 | 144.16 | 00:00:00 | | 2017-11-01 | 2,160,546 | 144.59 | 145.19 | 144.23 | 144.93 | 00:00:00 | | 2017-11-02 | 1,936,337 | 144.72 | 145.41 | 143.86 | 145.41 | 00:00:00 | | 2017-11-03 | 1,423,697 | 145.40 | 145.47 | 144.78 | 144.97 | 00:00:00 | | 2017-11-06 | 2,037,302 | 145.49 | 146.06 | 145.15 | 145.60 | 00:00:00 | | 2017-11-07 | 2,102,683 | 145.81 | 147.05 | 145.71 | 146.97 | 00:00:00 | | 2017-12-14 | 3,139,711 | 156.10 | 156.43 | 153.17 | 153.23 | 00:00:00 | | 2017-12-15 | 3,820,766 | 154.03 | 154.64 | 153.58 | 154.25 | 00:00:00 | | 2017-12-18 | 3,574,814 | 154.92 | 155.31 | 154.00 | 154.59 | 00:00:00 | | 2017-12-19 | 4,246,516 | 155.15 | 155.42 | 154.02 | 154.11 | 00:00:00 | | 2017-12-20 | 3,043,764 | 154.89 | 155.19 | 154.10 | 154.73 | 00:00:00 | | 2017-12-21 | 4,803,479 | 155.15 | 155.27 | 153.50 | 153.72 | 00:00:00 | | 2017-12-22 | 2,073,937 | 153.99 | 154.29 | 153.13 | 153.49 | 00:00:00 | | 2017-12-26 | 1,407,353 | 153.45 | 154.43 | 153.45 | 153.76 | 00:00:00 | | 2017-12-27 | 1,745,898 | 154.03 | 154.10 | 153.32 | 153.95 | 00:00:00 | | 2017-12-28 | 1,654,075 | 154.01 | 154.39 | 153.63 | 154.13 | 00:00:00 | | 2017-12-29 | 1,660,893 | 154.37 | 154.72 | 153.36 | 153.36 | 00:00:00 | | 2018-01-02 | 2,494,944 | 153.82 | 154.00 | 152.71 | 153.71 | 00:00:00 | | 2018-01-03 | 6,322,984 | 152.90 | 153.60 | 151.80 | 152.44 | 00:00:00 | | 2018-01-04 | 4,484,867 | 152.81 | 154.50 | 152.71 | 154.50 | 00:00:00 | | 2018-01-05 | 2,408,389 | 154.98 | 156.25 | 154.51 | 155.58 | 00:00:00 | | 2018-01-08 | 2,738,932 | 156.00 | 156.14 | 154.23 | 154.74 | 00:00:00 | | 2018-01-09 | 3,390,251 | 155.01 | 156.77 | 154.81 | 156.01 | 00:00:00 | | 2018-01-10 | 2,562,096 | 156.17 | 157.12 | 155.02 | 157.09 | 00:00:00 | | 2018-01-11 | 2,327,042 | 157.12 | 158.00 | 157.01 | 157.92 | 00:00:00 | | 2018-01-12 | 2,343,640 | 158.58 | 159.49 | 157.80 | 159.07 | 00:00:00 | | 2018-01-16 | 3,311,266 | 159.14 | 159.85 | 157.28 | 157.89 | 00:00:00 | | 2018-01-17 | 3,156,137 | 157.69 | 158.95 | 157.45 | 158.41 | 00:00:00 | | 2018-01-18 | 2,565,954 | 158.90 | 159.65 | 157.77 | 157.78 | 00:00:00 | | 2018-01-19 | 3,752,500 | 158.41 | 158.70 | 157.60 | 158.69 | 00:00:00 | | 2018-01-22 | 2,375,803 | 158.70 | 158.97 | 158.01 | 158.54 | 00:00:00 | | 2018-01-23 | 3,755,282 | 158.99 | 160.34 | 158.76 | 159.59 | 00:00:00 | | 2018-01-24 | 2,630,955 | 160.23 | 160.62 | 159.13 | 159.97 | 00:00:00 | | 2018-01-25 | 4,061,695 | 160.60 | 161.89 | 159.67 | 161.84 | 00:00:00 | | 2018-01-26 | 4,940,521 | 162.71 | 165.10 | 161.00 | 164.99 | 00:00:00 | | 2018-01-29 | 3,585,327 | 164.85 | 165.13 | 161.40 | 161.47 | 00:00:00 | | 2018-01-30 | 3,790,222 | 160.35 | 161.00 | 158.01 | 158.97 | 00:00:00 | | 2018-01-31 | 3,259,095 | 159.99 | 160.53 | 159.30 | 159.67 | 00:00:00 | | 2018-02-01 | 2,738,924 | 159.00 | 160.81 | 158.42 | 159.65 | 00:00:00 | | 2018-02-02 | 4,175,055 | 158.69 | 159.51 | 156.39 | 156.65 | 00:00:00 | | 2018-02-05 | 5,666,774 | 155.45 | 157.52 | 146.99 | 150.17 | 00:00:00 | | 2018-02-06 | 5,299,087 | 147.68 | 152.44 | 147.19 | 151.40 | 00:00:00 | | 2018-02-07 | 3,003,078 | 151.39 | 154.53 | 151.01 | 151.19 | 00:00:00 | | 2018-02-08 | 3,334,297 | 151.49 | 151.49 | 145.72 | 146.02 | 00:00:00 | | 2018-02-09 | 5,389,510 | 147.02 | 149.31 | 143.85 | 147.90 | 00:00:00 | | 2018-02-12 | 3,297,423 | 149.04 | 150.63 | 147.08 | 149.47 | 00:00:00 | | 2018-02-13 | 2,811,100 | 148.86 | 149.45 | 148.10 | 148.50 | 00:00:00 | | 2018-02-14 | 2,954,457 | 147.81 | 150.77 | 147.05 | 150.38 | 00:00:00 | | 2018-02-15 | 3,630,453 | 151.58 | 153.86 | 150.79 | 153.42 | 00:00:00 | | 2018-02-16 | 2,776,396 | 153.09 | 155.03 | 152.79 | 154.03 | 00:00:00 | | 2018-02-20 | 3,695,310 | 152.91 | 155.32 | 152.56 | 154.34 | 00:00:00 | | 2018-02-21 | 4,050,846 | 154.98 | 156.86 | 154.03 | 154.05 | 00:00:00 | | 2018-02-22 | 2,221,779 | 154.01 | 154.80 | 152.79 | 153.31 | 00:00:00 | | 2018-02-23 | 3,134,969 | 153.84 | 155.27 | 153.62 | 155.12 | 00:00:00 | | 2018-02-26 | 2,775,464 | 155.58 | 156.72 | 155.11 | 156.50 | 00:00:00 | | 2018-02-27 | 3,077,157 | 156.63 | 156.94 | 153.84 | 153.92 | 00:00:00 | | 2018-02-28 | 3,510,757 | 154.40 | 154.98 | 150.98 | 151.11 | 00:00:00 | | 2018-03-01 | 4,626,293 | 151.33 | 151.45 | 146.63 | 147.21 | 00:00:00 | | 2018-03-02 | 3,403,861 | 146.32 | 148.79 | 146.13 | 148.14 | 00:00:00 | | 2018-03-05 | 3,399,986 | 147.57 | 148.98 | 146.52 | 148.51 | 00:00:00 | | 2018-03-06 | 2,781,426 | 149.36 | 149.92 | 148.32 | 149.33 | 00:00:00 | | 2018-03-07 | 3,984,949 | 147.57 | 151.34 | 147.24 | 150.41 | 00:00:00 | | 2018-03-08 | 2,137,318 | 151.36 | 151.91 | 150.17 | 151.23 | 00:00:00 | | 2018-03-09 | 2,882,596 | 152.01 | 154.47 | 151.61 | 154.21 | 00:00:00 | | 2018-03-12 | 2,414,528 | 154.42 | 154.46 | 151.93 | 152.23 | 00:00:00 | | 2018-03-13 | 1,874,097 | 152.64 | 153.62 | 151.08 | 151.50 | 00:00:00 | | 2018-03-14 | 2,024,405 | 152.60 | 152.64 | 150.09 | 150.42 | 00:00:00 | | 2018-03-15 | 1,840,140 | 150.68 | 151.64 | 150.12 | 151.07 | 00:00:00 | | 2018-03-16 | 4,249,588 | 151.29 | 152.44 | 151.29 | 151.78 | 00:00:00 | | 2018-03-19 | 2,141,010 | 151.07 | 151.45 | 149.28 | 150.20 | 00:00:00 | | 2018-03-20 | 2,703,073 | 150.84 | 151.90 | 150.16 | 150.48 | 00:00:00 | | 2018-03-21 | 2,586,010 | 150.77 | 152.77 | 150.06 | 151.36 | 00:00:00 | | 2018-03-22 | 2,548,766 | 149.60 | 150.28 | 146.40 | 146.88 | 00:00:00 | | 2018-03-23 | 3,520,745 | 146.99 | 148.13 | 143.10 | 143.28 | 00:00:00 | | 2018-03-26 | 2,234,737 | 145.46 | 147.33 | 144.33 | 146.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
