|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,005,100 | 38.00 | 38.10 | 37.45 | 37.65 | 00:00:00 | | 2002-05-29 | 3,590,900 | 37.75 | 37.85 | 36.90 | 37.40 | 00:00:00 | | 2002-05-30 | 3,120,200 | 37.20 | 37.85 | 36.65 | 37.84 | 00:00:00 | | 2002-05-31 | 8,287,600 | 38.05 | 39.20 | 37.95 | 39.20 | 00:00:00 | | 2002-06-03 | 3,043,700 | 39.20 | 39.20 | 37.54 | 37.55 | 00:00:00 | | 2002-06-04 | 4,076,400 | 37.85 | 38.10 | 36.10 | 36.34 | 00:00:00 | | 2002-06-05 | 3,410,800 | 36.50 | 37.32 | 36.45 | 37.00 | 00:00:00 | | 2002-06-06 | 2,127,400 | 37.10 | 37.10 | 36.00 | 36.19 | 00:00:00 | | 2002-06-07 | 2,827,700 | 35.50 | 37.18 | 35.14 | 36.71 | 00:00:00 | | 2002-06-10 | 2,846,900 | 36.71 | 37.30 | 36.35 | 36.76 | 00:00:00 | | 2002-06-11 | 3,445,900 | 37.30 | 37.92 | 36.32 | 36.40 | 00:00:00 | | 2002-06-12 | 2,790,600 | 36.40 | 36.91 | 35.60 | 36.85 | 00:00:00 | | 2002-06-13 | 1,744,300 | 36.30 | 36.99 | 35.98 | 36.07 | 00:00:00 | | 2002-06-14 | 2,654,600 | 36.07 | 36.07 | 34.99 | 35.60 | 00:00:00 | | 2002-06-17 | 2,340,600 | 36.15 | 37.00 | 36.03 | 36.99 | 00:00:00 | | 2002-06-18 | 1,553,600 | 36.99 | 37.54 | 36.68 | 37.24 | 00:00:00 | | 2002-06-19 | 2,723,300 | 37.02 | 37.55 | 36.10 | 36.37 | 00:00:00 | | 2002-06-20 | 2,928,300 | 36.10 | 36.84 | 35.82 | 36.06 | 00:00:00 | | 2002-06-21 | 3,362,900 | 35.45 | 36.20 | 35.19 | 35.45 | 00:00:00 | | 2002-06-24 | 2,167,400 | 35.45 | 36.50 | 34.80 | 35.52 | 00:00:00 | | 2002-06-25 | 2,944,600 | 36.25 | 36.70 | 34.85 | 34.85 | 00:00:00 | | 2002-06-26 | 3,067,700 | 34.00 | 35.31 | 33.97 | 35.06 | 00:00:00 | | 2002-06-27 | 2,706,000 | 35.55 | 36.19 | 34.91 | 35.30 | 00:00:00 | | 2002-06-28 | 3,732,900 | 35.50 | 35.74 | 35.15 | 35.23 | 00:00:00 | | 2002-07-01 | 2,508,500 | 35.23 | 35.42 | 34.26 | 34.32 | 00:00:00 | | 2002-07-02 | 3,139,100 | 34.32 | 34.80 | 33.36 | 33.55 | 00:00:00 | | 2002-07-03 | 3,059,500 | 33.55 | 34.19 | 33.40 | 34.19 | 00:00:00 | | 2002-07-05 | 1,805,400 | 34.33 | 36.50 | 34.23 | 36.50 | 00:00:00 | | 2002-07-08 | 2,520,700 | 36.25 | 36.78 | 35.52 | 35.95 | 00:00:00 | | 2002-07-09 | 2,644,300 | 36.15 | 36.42 | 34.57 | 34.84 | 00:00:00 | | 2002-07-10 | 3,115,700 | 35.24 | 35.25 | 33.25 | 33.53 | 00:00:00 | | 2002-07-11 | 3,934,900 | 33.45 | 33.60 | 32.00 | 33.13 | 00:00:00 | | 2002-07-12 | 2,957,900 | 33.30 | 33.91 | 32.20 | 32.57 | 00:00:00 | | 2002-07-15 | 4,241,600 | 32.57 | 32.75 | 31.38 | 32.25 | 00:00:00 | | 2002-07-16 | 3,707,400 | 32.25 | 32.80 | 31.76 | 32.00 | 00:00:00 | | 2002-07-17 | 7,134,600 | 33.25 | 33.45 | 30.50 | 31.10 | 00:00:00 | | 2002-07-18 | 3,013,200 | 31.60 | 32.70 | 31.42 | 32.03 | 00:00:00 | | 2002-07-19 | 3,846,500 | 31.75 | 31.80 | 30.12 | 30.21 | 00:00:00 | | 2002-07-22 | 4,696,800 | 29.96 | 30.99 | 28.58 | 29.55 | 00:00:00 | | 2002-07-23 | 3,946,200 | 29.90 | 30.25 | 28.50 | 28.50 | 00:00:00 | | 2002-07-24 | 5,142,100 | 27.55 | 30.88 | 27.55 | 30.75 | 00:00:00 | | 2002-07-25 | 5,161,200 | 30.05 | 31.45 | 29.99 | 30.75 | 00:00:00 | | 2002-07-26 | 3,485,800 | 30.75 | 31.20 | 29.85 | 30.65 | 00:00:00 | | 2002-07-29 | 3,372,900 | 31.45 | 33.40 | 31.45 | 33.12 | 00:00:00 | | 2002-07-30 | 2,991,700 | 32.87 | 33.49 | 32.15 | 33.03 | 00:00:00 | | 2002-07-31 | 2,985,500 | 32.90 | 32.90 | 31.27 | 32.36 | 00:00:00 | | 2002-08-01 | 2,138,200 | 32.36 | 32.84 | 31.47 | 31.50 | 00:00:00 | | 2002-08-02 | 2,741,700 | 31.55 | 31.75 | 30.10 | 30.35 | 00:00:00 | | 2002-08-05 | 3,091,400 | 30.52 | 31.09 | 28.60 | 28.90 | 00:00:00 | | 2002-08-06 | 3,146,900 | 29.08 | 31.00 | 29.08 | 30.40 | 00:00:00 | | 2002-08-07 | 3,173,700 | 31.25 | 32.00 | 30.15 | 31.74 | 00:00:00 | | 2002-08-08 | 4,053,100 | 32.05 | 33.87 | 31.10 | 33.87 | 00:00:00 | | 2002-08-09 | 5,302,900 | 33.35 | 33.36 | 32.56 | 32.75 | 00:00:00 | | 2002-08-12 | 2,777,400 | 32.05 | 32.95 | 32.00 | 32.64 | 00:00:00 | | 2002-08-13 | 4,458,600 | 32.00 | 32.09 | 30.20 | 30.20 | 00:00:00 | | 2002-08-14 | 5,310,900 | 30.00 | 31.01 | 29.30 | 30.83 | 00:00:00 | | 2002-08-15 | 3,838,500 | 30.95 | 32.20 | 30.40 | 32.13 | 00:00:00 | | 2002-08-16 | 3,699,000 | 32.10 | 32.30 | 31.30 | 31.80 | 00:00:00 | | 2002-08-19 | 2,959,000 | 31.65 | 32.37 | 31.43 | 31.92 | 00:00:00 | | 2002-08-20 | 3,075,600 | 31.65 | 31.70 | 30.63 | 30.64 | 00:00:00 | | 2002-08-21 | 3,079,800 | 30.90 | 31.18 | 30.25 | 30.75 | 00:00:00 | | 2002-08-22 | 2,868,700 | 31.00 | 31.50 | 30.65 | 31.35 | 00:00:00 | | 2002-08-23 | 2,960,900 | 31.35 | 31.35 | 30.12 | 30.35 | 00:00:00 | | 2002-08-26 | 3,245,700 | 30.58 | 30.65 | 29.75 | 30.29 | 00:00:00 | | 2002-08-27 | 4,152,600 | 30.50 | 30.71 | 29.20 | 29.55 | 00:00:00 | | 2002-08-28 | 3,704,000 | 29.55 | 29.73 | 28.78 | 29.40 | 00:00:00 | | 2002-08-29 | 3,083,900 | 28.85 | 29.70 | 28.69 | 29.22 | 00:00:00 | | 2002-08-30 | 2,541,900 | 29.24 | 30.29 | 29.05 | 29.95 | 00:00:00 | | 2002-09-03 | 3,539,900 | 29.65 | 29.68 | 29.00 | 29.11 | 00:00:00 | | 2002-09-04 | 2,743,200 | 29.65 | 30.19 | 29.40 | 30.09 | 00:00:00 | | 2002-09-05 | 3,221,100 | 29.95 | 29.95 | 29.47 | 29.75 | 00:00:00 | | 2002-09-06 | 1,956,200 | 30.12 | 30.50 | 29.90 | 30.39 | 00:00:00 | | 2002-09-09 | 2,043,900 | 30.35 | 30.37 | 29.90 | 30.16 | 00:00:00 | | 2002-09-10 | 2,542,300 | 30.20 | 30.80 | 29.95 | 30.20 | 00:00:00 | | 2002-09-11 | 5,711,200 | 30.03 | 30.20 | 28.49 | 28.52 | 00:00:00 | | 2002-09-12 | 6,697,400 | 28.52 | 29.11 | 28.14 | 28.34 | 00:00:00 | | 2002-09-13 | 29,394,400 | 24.26 | 24.80 | 23.49 | 23.56 | 00:00:00 | | 2002-09-16 | 12,188,500 | 23.53 | 24.65 | 23.53 | 24.65 | 00:00:00 | | 2002-09-17 | 8,978,000 | 25.00 | 25.04 | 24.20 | 24.54 | 00:00:00 | | 2002-09-18 | 4,422,900 | 24.15 | 24.41 | 23.56 | 24.00 | 00:00:00 | | 2002-09-19 | 4,916,400 | 23.50 | 23.64 | 22.60 | 22.91 | 00:00:00 | | 2002-09-20 | 6,462,000 | 23.40 | 23.85 | 23.34 | 23.65 | 00:00:00 | | 2002-09-23 | 3,802,900 | 23.25 | 23.55 | 22.88 | 22.97 | 00:00:00 | | 2002-09-24 | 4,667,500 | 22.97 | 23.16 | 21.76 | 21.77 | 00:00:00 | | 2002-09-25 | 3,426,600 | 22.48 | 23.39 | 22.05 | 22.96 | 00:00:00 | | 2002-09-26 | 5,040,800 | 23.15 | 23.95 | 23.04 | 23.40 | 00:00:00 | | 2002-09-27 | 3,951,100 | 23.10 | 23.43 | 22.25 | 22.40 | 00:00:00 | | 2002-09-30 | 4,042,600 | 22.15 | 22.15 | 21.33 | 21.66 | 00:00:00 | | 2002-10-01 | 3,497,300 | 22.10 | 23.35 | 21.85 | 22.94 | 00:00:00 | | 2002-10-02 | 2,888,000 | 22.95 | 23.23 | 21.75 | 21.90 | 00:00:00 | | 2002-10-03 | 3,339,700 | 21.68 | 22.22 | 21.34 | 21.63 | 00:00:00 | | 2002-10-04 | 5,211,000 | 22.15 | 22.20 | 19.93 | 20.04 | 00:00:00 | | 2002-10-07 | 4,479,100 | 20.50 | 21.00 | 19.70 | 20.07 | 00:00:00 | | 2002-10-08 | 4,717,500 | 20.50 | 20.60 | 19.20 | 19.73 | 00:00:00 | | 2002-10-09 | 3,801,800 | 19.40 | 19.75 | 19.05 | 19.20 | 00:00:00 | | 2002-10-10 | 9,462,000 | 19.20 | 19.83 | 18.77 | 19.60 | 00:00:00 | | 2002-10-11 | 5,997,500 | 20.20 | 21.71 | 20.15 | 21.48 | 00:00:00 | | 2002-10-14 | 2,871,200 | 20.95 | 21.35 | 20.61 | 20.98 | 00:00:00 | | 2002-10-15 | 4,911,000 | 22.25 | 22.39 | 21.80 | 22.34 | 00:00:00 | | 2002-10-16 | 3,550,900 | 22.20 | 22.20 | 21.20 | 21.33 | 00:00:00 | | 2002-10-17 | 5,714,900 | 22.20 | 22.60 | 21.72 | 22.28 | 00:00:00 | | 2002-10-18 | 4,086,000 | 22.00 | 22.75 | 21.85 | 22.59 | 00:00:00 | | 2002-10-21 | 3,508,700 | 22.59 | 24.20 | 22.55 | 24.06 | 00:00:00 | | 2002-10-22 | 2,618,100 | 23.60 | 23.79 | 23.02 | 23.36 | 00:00:00 | | 2002-10-23 | 2,757,100 | 23.13 | 23.72 | 23.00 | 23.50 | 00:00:00 | | 2002-10-24 | 4,492,700 | 24.30 | 24.69 | 23.32 | 23.54 | 00:00:00 | | 2002-10-25 | 2,996,700 | 23.25 | 24.11 | 23.15 | 23.88 | 00:00:00 | | 2002-10-28 | 2,937,600 | 24.10 | 24.30 | 23.55 | 23.68 | 00:00:00 | | 2002-10-29 | 4,401,500 | 23.77 | 24.09 | 23.25 | 23.98 | 00:00:00 | | 2002-10-30 | 2,884,400 | 24.15 | 24.29 | 23.81 | 24.21 | 00:00:00 | | 2002-10-31 | 3,032,400 | 24.28 | 24.50 | 23.86 | 23.94 | 00:00:00 | | 2002-11-01 | 3,024,700 | 23.70 | 24.90 | 23.65 | 24.63 | 00:00:00 | | 2002-11-04 | 3,578,900 | 25.02 | 26.00 | 24.80 | 25.06 | 00:00:00 | | 2002-11-05 | 2,734,700 | 24.81 | 25.84 | 24.65 | 25.79 | 00:00:00 | | 2002-11-06 | 5,646,800 | 26.20 | 27.26 | 26.20 | 27.08 | 00:00:00 | | 2002-11-07 | 3,417,800 | 27.08 | 27.19 | 25.70 | 25.80 | 00:00:00 | | 2002-11-08 | 4,120,600 | 26.14 | 26.40 | 25.70 | 26.01 | 00:00:00 | | 2002-11-11 | 3,072,400 | 26.01 | 26.01 | 24.74 | 24.81 | 00:00:00 | | 2002-11-12 | 4,153,900 | 25.19 | 25.57 | 24.90 | 25.28 | 00:00:00 | | 2002-11-13 | 3,246,900 | 25.03 | 25.89 | 24.85 | 25.25 | 00:00:00 | | 2002-11-14 | 17,539,100 | 21.60 | 23.24 | 21.50 | 23.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
