Honeywell International Inc. (FRA:ALD)
Germany · Delayed Price · Currency is EUR 165.04
+2.14 (1.31%)
At close: Dec 1, 2025
Honeywell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 166.42 | 166.42 | 163.52 | 165.04 | 165.04 | 1.31% | 2,182 |
| Nov 28, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -1.32% | - |
| Nov 27, 2025 | 164.00 | 165.22 | 162.60 | 165.08 | 165.08 | -0.88% | 248 |
| Nov 26, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | 2.02% | 50 |
| Nov 25, 2025 | 162.42 | 163.24 | 162.42 | 163.24 | 163.24 | -1.09% | 135 |
| Nov 24, 2025 | 164.32 | 165.04 | 164.32 | 165.04 | 165.04 | 0.57% | 19 |
| Nov 21, 2025 | 162.10 | 164.10 | 162.10 | 164.10 | 164.10 | -0.91% | 245 |
| Nov 20, 2025 | 167.74 | 167.74 | 165.60 | 165.60 | 165.60 | 0.52% | 151 |
| Nov 19, 2025 | 164.10 | 164.74 | 164.10 | 164.74 | 164.74 | 0.96% | 345 |
| Nov 18, 2025 | 167.22 | 169.50 | 163.18 | 163.18 | 163.18 | -2.58% | 445 |
| Nov 17, 2025 | 170.94 | 170.94 | 167.50 | 167.50 | 167.50 | -0.64% | 33 |
| Nov 14, 2025 | 169.36 | 171.98 | 168.46 | 168.58 | 168.58 | -3.22% | 480 |
| Nov 13, 2025 | 172.96 | 175.02 | 172.96 | 174.18 | 173.16 | 1.06% | 18 |
| Nov 12, 2025 | 172.50 | 174.70 | 172.20 | 172.36 | 171.35 | 0.35% | 377 |
| Nov 11, 2025 | 168.80 | 171.76 | 168.50 | 171.76 | 170.76 | 2.60% | 160 |
| Nov 10, 2025 | 167.92 | 168.00 | 167.40 | 167.40 | 166.42 | -0.55% | 115 |
| Nov 7, 2025 | 169.32 | 169.32 | 167.94 | 168.32 | 167.34 | -1.00% | 174 |
| Nov 6, 2025 | 170.22 | 170.22 | 170.02 | 170.02 | 169.03 | 0.09% | 21 |
| Nov 5, 2025 | 169.86 | 169.86 | 169.86 | 169.86 | 168.87 | -0.41% | - |
| Nov 4, 2025 | 170.00 | 171.24 | 169.60 | 170.56 | 169.56 | -1.01% | 435 |
| Nov 3, 2025 | 175.42 | 175.42 | 172.30 | 172.30 | 171.29 | -0.77% | 62 |
| Oct 31, 2025 | 171.90 | 173.64 | 171.90 | 173.64 | 172.63 | -0.66% | 40 |
| Oct 30, 2025 | 174.10 | 174.90 | 173.70 | 174.80 | 173.78 | -4.36% | 124 |
| Oct 29, 2025 | 183.76 | 184.86 | 182.22 | 182.76 | 181.69 | -0.70% | 320 |
| Oct 28, 2025 | 183.52 | 184.04 | 183.52 | 184.04 | 182.97 | -0.97% | 72 |
| Oct 27, 2025 | 186.04 | 186.18 | 185.14 | 185.84 | 184.75 | 0.41% | 133 |
| Oct 24, 2025 | 189.50 | 191.00 | 185.08 | 185.08 | 184.00 | -3.40% | 92 |
| Oct 23, 2025 | 178.62 | 191.60 | 178.62 | 191.60 | 190.48 | 6.63% | 95 |
| Oct 22, 2025 | 179.28 | 181.86 | 179.28 | 179.68 | 178.63 | - | 450 |
| Oct 21, 2025 | 176.30 | 180.00 | 176.20 | 179.68 | 178.63 | 3.48% | 464 |
| Oct 20, 2025 | 175.32 | 175.32 | 173.64 | 173.64 | 172.63 | 0.56% | 49 |
| Oct 17, 2025 | 172.50 | 172.68 | 172.50 | 172.68 | 171.67 | -0.52% | 75 |
| Oct 16, 2025 | 173.06 | 174.22 | 173.06 | 173.58 | 172.57 | -1.40% | 193 |
| Oct 15, 2025 | 178.82 | 180.38 | 176.04 | 176.04 | 175.01 | -1.47% | 285 |
| Oct 14, 2025 | 173.56 | 178.66 | 173.38 | 178.66 | 177.62 | 2.68% | 129 |
| Oct 13, 2025 | 173.90 | 175.92 | 173.90 | 174.00 | 172.98 | -0.22% | 176 |
| Oct 10, 2025 | 175.62 | 175.62 | 174.38 | 174.38 | 173.36 | -3.28% | 5 |
| Oct 9, 2025 | 179.70 | 182.02 | 179.70 | 180.30 | 179.25 | 0.94% | 81 |
| Oct 8, 2025 | 179.02 | 179.02 | 178.62 | 178.62 | 177.58 | -0.69% | 50 |
| Oct 7, 2025 | 177.84 | 179.86 | 177.84 | 179.86 | 178.81 | 0.58% | 15 |
| Oct 6, 2025 | 178.10 | 179.66 | 178.10 | 178.82 | 177.78 | -0.53% | 315 |
| Oct 3, 2025 | 179.44 | 181.08 | 179.44 | 179.78 | 178.73 | 0.82% | 190 |
| Oct 2, 2025 | 178.32 | 178.32 | 178.32 | 178.32 | 177.28 | -0.71% | - |
| Oct 1, 2025 | 177.58 | 179.60 | 177.58 | 179.60 | 178.55 | 1.26% | 300 |
| Sep 30, 2025 | 177.44 | 178.94 | 177.36 | 177.36 | 176.32 | 0.20% | 274 |
| Sep 29, 2025 | 177.00 | 178.56 | 177.00 | 177.00 | 175.97 | -0.78% | 75 |
| Sep 26, 2025 | 178.78 | 178.88 | 176.94 | 178.40 | 177.36 | 0.30% | 167 |
| Sep 25, 2025 | 176.88 | 178.90 | 176.88 | 177.86 | 176.82 | -0.13% | 75 |
| Sep 24, 2025 | 176.68 | 178.10 | 176.40 | 178.10 | 177.06 | 0.62% | 148 |
| Sep 23, 2025 | 176.22 | 177.00 | 176.14 | 177.00 | 175.97 | -0.60% | 75 |