|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-03-26 | 2,234,737 | 145.46 | 147.33 | 144.33 | 146.94 | 00:00:00 | | 2018-03-27 | 3,060,626 | 147.58 | 148.15 | 143.57 | 144.34 | 00:00:00 | | 2018-03-28 | 5,022,249 | 143.90 | 145.05 | 142.49 | 143.26 | 00:00:00 | | 2018-03-29 | 2,573,245 | 144.01 | 145.86 | 143.59 | 144.51 | 00:00:00 | | 2018-04-02 | 4,092,096 | 143.84 | 144.64 | 140.17 | 142.43 | 00:00:00 | | 2018-04-03 | 3,205,727 | 143.00 | 144.34 | 141.63 | 144.26 | 00:00:00 | | 2018-04-04 | 2,768,973 | 141.82 | 145.08 | 141.55 | 144.84 | 00:00:00 | | 2018-04-05 | 2,239,587 | 145.82 | 146.94 | 145.28 | 146.40 | 00:00:00 | | 2018-04-06 | 2,867,863 | 145.17 | 145.92 | 141.48 | 142.74 | 00:00:00 | | 2018-04-09 | 1,952,435 | 143.32 | 145.31 | 142.64 | 142.83 | 00:00:00 | | 2018-04-10 | 2,928,456 | 145.02 | 147.07 | 144.60 | 145.63 | 00:00:00 | | 2018-04-11 | 1,953,148 | 144.49 | 145.72 | 143.95 | 144.28 | 00:00:00 | | 2018-04-12 | 2,327,759 | 145.10 | 147.16 | 145.10 | 146.47 | 00:00:00 | | 2018-04-13 | 1,588,588 | 147.20 | 147.37 | 145.38 | 146.12 | 00:00:00 | | 2018-04-16 | 2,565,773 | 147.39 | 148.13 | 146.44 | 146.75 | 00:00:00 | | 2018-04-17 | 2,106,343 | 147.89 | 149.04 | 147.69 | 148.70 | 00:00:00 | | 2018-04-18 | 2,751,379 | 149.36 | 150.24 | 148.57 | 149.37 | 00:00:00 | | 2018-04-19 | 3,182,260 | 148.79 | 149.95 | 147.52 | 148.13 | 00:00:00 | | 2018-04-20 | 5,270,202 | 150.77 | 151.57 | 147.94 | 150.57 | 00:00:00 | | 2018-04-23 | 4,461,812 | 150.71 | 151.63 | 147.56 | 148.62 | 00:00:00 | | 2018-04-24 | 4,191,702 | 148.88 | 150.08 | 144.85 | 147.22 | 00:00:00 | | 2018-04-25 | 2,877,028 | 147.46 | 148.20 | 145.05 | 147.06 | 00:00:00 | | 2018-04-26 | 2,404,571 | 147.32 | 148.01 | 146.07 | 146.80 | 00:00:00 | | 2018-04-27 | 2,132,145 | 146.54 | 147.19 | 145.87 | 146.93 | 00:00:00 | | 2018-04-30 | 3,222,796 | 147.03 | 147.71 | 144.60 | 144.68 | 00:00:00 | | 2018-05-01 | 2,431,507 | 144.37 | 144.72 | 142.18 | 144.51 | 00:00:00 | | 2018-05-02 | 2,346,876 | 144.53 | 145.37 | 142.70 | 142.98 | 00:00:00 | | 2018-05-03 | 4,356,199 | 142.24 | 144.07 | 139.51 | 143.36 | 00:00:00 | | 2018-05-04 | 2,640,002 | 142.07 | 144.61 | 141.55 | 143.89 | 00:00:00 | | 2018-05-07 | 1,825,965 | 144.21 | 144.94 | 143.67 | 144.16 | 00:00:00 | | 2018-05-08 | 2,828,105 | 143.55 | 144.34 | 142.80 | 144.23 | 00:00:00 | | 2018-05-09 | 2,472,812 | 144.70 | 145.73 | 144.18 | 145.69 | 00:00:00 | | 2018-05-10 | 1,973,701 | 146.00 | 147.40 | 145.70 | 147.30 | 00:00:00 | | 2018-05-11 | 1,543,387 | 146.98 | 148.28 | 146.84 | 147.36 | 00:00:00 | | 2018-05-14 | 1,818,094 | 147.85 | 148.44 | 146.78 | 147.30 | 00:00:00 | | 2018-05-15 | 2,677,203 | 147.08 | 147.68 | 146.87 | 147.35 | 00:00:00 | | 2018-05-16 | 1,948,652 | 147.14 | 147.90 | 146.72 | 147.55 | 00:00:00 | | 2018-05-17 | 1,969,266 | 147.03 | 147.61 | 146.40 | 147.12 | 00:00:00 | | 2018-05-18 | 2,946,467 | 147.35 | 148.75 | 146.76 | 148.34 | 00:00:00 | | 2018-05-21 | 2,447,423 | 149.42 | 151.13 | 149.02 | 150.49 | 00:00:00 | | 2018-05-22 | 3,348,095 | 151.12 | 152.46 | 150.50 | 150.87 | 00:00:00 | | 2018-05-23 | 2,829,381 | 150.00 | 151.41 | 149.81 | 151.32 | 00:00:00 | | 2018-05-24 | 2,639,208 | 151.43 | 152.32 | 149.80 | 151.08 | 00:00:00 | | 2018-05-25 | 1,934,405 | 150.81 | 151.53 | 149.80 | 150.66 | 00:00:00 | | 2018-05-29 | 2,349,002 | 149.59 | 150.18 | 147.48 | 148.20 | 00:00:00 | | 2018-05-30 | 2,191,757 | 148.77 | 150.77 | 148.77 | 150.44 | 00:00:00 | | 2018-05-31 | 5,037,758 | 150.77 | 150.77 | 147.76 | 147.91 | 00:00:00 | | 2018-06-01 | 1,733,521 | 148.85 | 150.32 | 148.78 | 150.09 | 00:00:00 | | 2018-06-04 | 2,096,409 | 150.00 | 150.51 | 149.21 | 150.14 | 00:00:00 | | 2018-06-05 | 1,688,257 | 150.47 | 150.65 | 149.58 | 149.87 | 00:00:00 | | 2018-06-06 | 2,604,092 | 150.10 | 151.00 | 148.72 | 151.00 | 00:00:00 | | 2018-06-07 | 1,983,992 | 151.04 | 152.41 | 151.00 | 152.09 | 00:00:00 | | 2018-06-08 | 1,941,584 | 151.78 | 152.39 | 151.68 | 151.86 | 00:00:00 | | 2018-06-11 | 1,724,983 | 151.92 | 152.44 | 151.51 | 151.87 | 00:00:00 | | 2018-06-12 | 2,247,363 | 151.94 | 152.49 | 151.56 | 152.26 | 00:00:00 | | 2018-06-13 | 1,935,245 | 151.94 | 152.50 | 151.38 | 151.83 | 00:00:00 | | 2018-06-14 | 2,532,100 | 152.35 | 152.49 | 150.30 | 151.20 | 00:00:00 | | 2018-06-15 | 3,925,236 | 150.46 | 150.46 | 148.78 | 150.23 | 00:00:00 | | 2018-06-18 | 1,586,026 | 149.04 | 150.11 | 148.55 | 149.95 | 00:00:00 | | 2018-06-19 | 2,591,541 | 148.45 | 148.94 | 146.92 | 147.28 | 00:00:00 | | 2018-06-20 | 1,935,158 | 147.19 | 147.79 | 146.20 | 146.54 | 00:00:00 | | 2018-06-21 | 3,200,581 | 145.97 | 146.18 | 143.58 | 143.97 | 00:00:00 | | 2018-06-22 | 3,173,852 | 145.40 | 145.40 | 143.88 | 144.00 | 00:00:00 | | 2018-06-25 | 3,574,868 | 143.42 | 144.56 | 141.95 | 144.04 | 00:00:00 | | 2018-06-26 | 3,181,365 | 144.50 | 145.14 | 143.91 | 144.01 | 00:00:00 | | 2018-06-27 | 3,111,246 | 145.21 | 145.81 | 143.12 | 143.14 | 00:00:00 | | 2018-06-28 | 2,857,768 | 143.85 | 144.05 | 142.33 | 143.13 | 00:00:00 | | 2018-06-29 | 2,828,604 | 143.34 | 145.66 | 143.19 | 144.05 | 00:00:00 | | 2018-07-02 | 2,253,516 | 143.36 | 144.96 | 143.01 | 144.81 | 00:00:00 | | 2018-07-03 | 1,247,120 | 145.09 | 146.62 | 144.69 | 144.94 | 00:00:00 | | 2018-07-05 | 1,980,008 | 145.91 | 146.10 | 144.27 | 144.92 | 00:00:00 | | 2018-07-06 | 1,890,386 | 144.53 | 146.35 | 144.42 | 145.72 | 00:00:00 | | 2018-07-09 | 1,997,034 | 145.96 | 148.02 | 145.75 | 147.42 | 00:00:00 | | 2018-07-10 | 574,098 | 147.78 | 148.17 | 147.42 | 147.71 | 00:00:00 | | 2018-07-11 | 2,327,348 | 146.95 | 146.95 | 144.40 | 144.52 | 00:00:00 | | 2018-07-12 | 3,114,661 | 145.94 | 148.02 | 145.38 | 147.89 | 00:00:00 | | 2018-07-13 | 2,567,556 | 147.84 | 148.54 | 147.07 | 147.50 | 00:00:00 | | 2018-07-16 | 1,778,299 | 147.48 | 147.63 | 146.02 | 146.40 | 00:00:00 | | 2018-07-17 | 2,496,790 | 146.39 | 148.66 | 145.81 | 148.49 | 00:00:00 | | 2018-07-18 | 3,043,756 | 148.65 | 149.51 | 148.39 | 149.15 | 00:00:00 | | 2018-07-19 | 3,025,527 | 147.91 | 148.98 | 147.30 | 147.54 | 00:00:00 | | 2018-07-20 | 6,453,322 | 149.19 | 153.99 | 149.12 | 153.13 | 00:00:00 | | 2018-07-23 | 4,369,624 | 153.12 | 153.79 | 151.13 | 153.70 | 00:00:00 | | 2018-07-24 | 3,817,423 | 154.02 | 155.89 | 153.19 | 155.16 | 00:00:00 | | 2018-07-25 | 3,939,298 | 153.51 | 158.22 | 153.51 | 158.02 | 00:00:00 | | 2018-07-26 | 4,789,355 | 158.22 | 159.71 | 158.10 | 159.12 | 00:00:00 | | 2018-07-27 | 2,838,412 | 159.25 | 159.72 | 158.36 | 159.34 | 00:00:00 | | 2018-07-30 | 3,119,651 | 159.20 | 159.70 | 156.64 | 156.92 | 00:00:00 | | 2018-07-31 | 2,723,825 | 157.54 | 159.85 | 157.54 | 159.65 | 00:00:00 | | 2018-08-01 | 3,374,814 | 159.92 | 159.99 | 156.46 | 156.89 | 00:00:00 | | 2018-08-02 | 2,140,037 | 155.68 | 156.24 | 154.83 | 155.90 | 00:00:00 | | 2018-08-03 | 2,965,360 | 155.74 | 156.17 | 154.23 | 155.04 | 00:00:00 | | 2018-08-06 | 3,072,726 | 154.78 | 155.20 | 153.80 | 154.97 | 00:00:00 | | 2018-08-07 | 1,628,928 | 155.36 | 156.48 | 154.92 | 156.36 | 00:00:00 | | 2018-08-08 | 1,697,264 | 156.32 | 156.46 | 155.08 | 155.20 | 00:00:00 | | 2018-08-09 | 2,504,384 | 154.85 | 155.41 | 153.58 | 153.96 | 00:00:00 | | 2018-08-10 | 1,542,356 | 153.42 | 153.63 | 152.53 | 153.09 | 00:00:00 | | 2018-08-13 | 2,035,507 | 153.21 | 153.50 | 151.80 | 152.35 | 00:00:00 | | 2018-08-14 | 2,584,999 | 152.70 | 154.88 | 152.42 | 154.13 | 00:00:00 | | 2018-08-15 | 2,269,501 | 152.95 | 153.50 | 151.21 | 153.18 | 00:00:00 | | 2018-08-16 | 2,100,632 | 153.21 | 154.50 | 153.06 | 154.10 | 00:00:00 | | 2018-08-17 | 2,032,110 | 154.04 | 155.46 | 153.50 | 155.17 | 00:00:00 | | 2018-08-20 | 2,140,886 | 155.36 | 155.82 | 154.82 | 155.47 | 00:00:00 | | 2018-08-21 | 2,466,277 | 155.96 | 157.34 | 155.95 | 156.98 | 00:00:00 | | 2018-08-22 | 2,038,282 | 156.78 | 156.78 | 154.90 | 156.13 | 00:00:00 | | 2018-08-23 | 3,493,226 | 157.86 | 158.84 | 157.01 | 157.91 | 00:00:00 | | 2018-08-24 | 2,480,357 | 157.79 | 158.46 | 157.11 | 157.51 | 00:00:00 | | 2018-08-27 | 1,855,657 | 157.94 | 159.57 | 157.94 | 159.35 | 00:00:00 | | 2018-08-28 | 3,005,910 | 160.01 | 160.31 | 159.18 | 160.10 | 00:00:00 | | 2018-08-29 | 2,162,816 | 160.16 | 161.00 | 159.84 | 160.30 | 00:00:00 | | 2018-08-30 | 1,521,987 | 159.90 | 160.35 | 159.01 | 159.45 | 00:00:00 | | 2018-08-31 | 2,409,837 | 158.92 | 159.52 | 158.47 | 159.06 | 00:00:00 | | 2018-09-04 | 2,335,996 | 159.07 | 159.68 | 158.21 | 159.64 | 00:00:00 | | 2018-09-05 | 3,204,108 | 159.75 | 162.11 | 159.70 | 161.79 | 00:00:00 | | 2018-09-06 | 4,087,856 | 162.46 | 164.72 | 162.46 | 164.01 | 00:00:00 | | 2018-09-07 | 494,383 | 163.37 | 164.09 | 162.77 | 163.46 | 00:00:00 | | 2018-09-10 | 2,326,204 | 163.59 | 164.25 | 163.12 | 163.37 | 00:00:00 | | 2018-09-11 | 2,546,960 | 162.96 | 163.59 | 162.09 | 163.06 | 00:00:00 | | 2018-09-12 | 2,249,100 | 162.66 | 164.61 | 162.60 | 163.89 | 00:00:00 | | 2018-09-13 | 2,092,854 | 164.63 | 165.86 | 164.63 | 165.71 | 00:00:00 | | 2018-09-14 | 1,963,228 | 165.55 | 166.01 | 164.77 | 165.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
