Honeywell International Inc. (HON)
NASDAQ: HON · Real-Time Price · USD
224.09
-0.20 (-0.09%)
At close: Jun 16, 2025, 4:00 PM
223.01
-1.08 (-0.48%)
After-hours: Jun 16, 2025, 7:48 PM EDT
Honeywell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 225.57 | 226.40 | 223.53 | 224.09 | 224.09 | -0.09% | 2,437,720 |
| Jun 13, 2025 | 224.90 | 226.13 | 223.51 | 224.29 | 224.29 | -0.78% | 2,497,074 |
| Jun 12, 2025 | 225.03 | 226.71 | 223.77 | 226.05 | 226.05 | 0.10% | 1,599,246 |
| Jun 11, 2025 | 225.92 | 226.80 | 221.65 | 225.82 | 225.82 | -0.19% | 2,493,650 |
| Jun 10, 2025 | 227.12 | 227.61 | 225.73 | 226.26 | 226.26 | -0.38% | 2,665,547 |
| Jun 9, 2025 | 228.69 | 228.70 | 226.53 | 227.13 | 227.13 | -0.72% | 2,561,469 |
| Jun 6, 2025 | 228.75 | 230.47 | 228.15 | 228.78 | 228.78 | 0.93% | 2,215,865 |
| Jun 5, 2025 | 227.47 | 227.92 | 226.12 | 226.67 | 226.67 | -0.34% | 3,250,130 |
| Jun 4, 2025 | 227.48 | 228.77 | 226.19 | 227.45 | 227.45 | 0.30% | 1,832,734 |
| Jun 3, 2025 | 225.00 | 227.22 | 224.99 | 226.77 | 226.77 | 0.55% | 2,809,400 |
| Jun 2, 2025 | 225.00 | 225.94 | 223.03 | 225.52 | 225.52 | -0.51% | 2,531,738 |
| May 30, 2025 | 226.65 | 227.02 | 223.77 | 226.67 | 226.67 | 0.66% | 8,299,561 |
| May 29, 2025 | 225.54 | 225.91 | 223.24 | 225.19 | 225.19 | 0.26% | 6,740,470 |
| May 28, 2025 | 226.46 | 227.89 | 224.18 | 224.61 | 224.61 | -0.82% | 2,582,653 |
| May 27, 2025 | 224.42 | 226.76 | 222.33 | 226.46 | 226.46 | 2.00% | 3,091,020 |
| May 23, 2025 | 220.82 | 223.00 | 220.82 | 222.03 | 222.03 | -0.72% | 2,537,518 |
| May 22, 2025 | 221.39 | 225.03 | 221.19 | 223.63 | 223.63 | 0.79% | 2,915,477 |
| May 21, 2025 | 224.43 | 224.96 | 221.51 | 221.87 | 221.87 | -1.42% | 3,611,425 |
| May 20, 2025 | 223.26 | 225.26 | 223.26 | 225.06 | 225.06 | 0.05% | 3,333,884 |
| May 19, 2025 | 221.61 | 225.10 | 220.62 | 224.94 | 224.94 | 0.92% | 3,415,205 |
| May 16, 2025 | 222.30 | 222.99 | 220.62 | 222.88 | 222.88 | 0.27% | 2,895,966 |
| May 15, 2025 | 217.70 | 222.98 | 217.70 | 222.29 | 221.17 | 2.35% | 4,133,192 |
| May 14, 2025 | 216.37 | 218.20 | 215.82 | 217.18 | 216.08 | -0.48% | 3,234,995 |
| May 13, 2025 | 219.76 | 220.37 | 218.06 | 218.22 | 217.12 | -0.51% | 3,858,344 |
| May 12, 2025 | 218.00 | 219.46 | 216.53 | 219.34 | 218.23 | 2.96% | 4,032,539 |
| May 9, 2025 | 214.54 | 214.88 | 212.67 | 213.03 | 211.96 | -0.70% | 2,394,408 |
| May 8, 2025 | 215.70 | 216.66 | 213.78 | 214.54 | 213.46 | -0.03% | 3,901,856 |
| May 7, 2025 | 213.90 | 216.77 | 213.13 | 214.61 | 213.53 | 2.23% | 4,334,159 |
| May 6, 2025 | 212.73 | 213.29 | 209.49 | 209.93 | 208.87 | -2.02% | 5,129,432 |
| May 5, 2025 | 213.07 | 215.54 | 212.47 | 214.25 | 213.17 | 0.06% | 6,285,205 |
| May 2, 2025 | 212.18 | 214.94 | 212.02 | 214.13 | 213.05 | 1.61% | 4,378,676 |
| May 1, 2025 | 210.40 | 211.53 | 209.77 | 210.74 | 209.68 | 0.11% | 3,591,602 |
| Apr 30, 2025 | 211.12 | 211.66 | 205.79 | 210.50 | 209.44 | -0.47% | 5,031,993 |
| Apr 29, 2025 | 207.45 | 212.43 | 206.86 | 211.49 | 210.42 | 5.40% | 8,744,588 |
| Apr 28, 2025 | 199.57 | 201.72 | 197.99 | 200.66 | 199.65 | 0.75% | 5,690,612 |
| Apr 25, 2025 | 199.20 | 200.58 | 197.79 | 199.16 | 198.16 | -0.79% | 3,639,403 |
| Apr 24, 2025 | 197.33 | 201.60 | 196.24 | 200.74 | 199.73 | 1.74% | 3,239,729 |
| Apr 23, 2025 | 199.63 | 201.28 | 196.82 | 197.31 | 196.32 | -0.53% | 4,157,918 |
| Apr 22, 2025 | 195.86 | 199.65 | 195.41 | 198.37 | 197.37 | 2.13% | 4,346,696 |
| Apr 21, 2025 | 194.98 | 195.80 | 192.12 | 194.23 | 193.25 | -1.21% | 4,948,636 |
| Apr 17, 2025 | 195.25 | 198.33 | 194.98 | 196.60 | 195.61 | 1.72% | 3,215,569 |
| Apr 16, 2025 | 197.50 | 198.59 | 192.51 | 193.28 | 192.31 | -2.78% | 4,129,331 |
| Apr 15, 2025 | 200.83 | 202.36 | 198.39 | 198.81 | 197.81 | -0.72% | 3,019,515 |
| Apr 14, 2025 | 199.02 | 201.36 | 198.20 | 200.25 | 199.24 | 0.86% | 4,492,187 |
| Apr 11, 2025 | 192.78 | 199.41 | 191.60 | 198.55 | 197.55 | 2.67% | 5,102,934 |
| Apr 10, 2025 | 196.99 | 199.55 | 188.80 | 193.39 | 192.41 | -2.87% | 5,821,691 |
| Apr 9, 2025 | 180.50 | 199.78 | 179.36 | 199.10 | 198.10 | 8.88% | 9,141,303 |
| Apr 8, 2025 | 188.24 | 191.17 | 180.83 | 182.86 | 181.94 | -2.45% | 6,952,006 |
| Apr 7, 2025 | 190.81 | 196.23 | 183.39 | 187.46 | 186.51 | -1.85% | 9,352,215 |
| Apr 4, 2025 | 203.25 | 204.63 | 190.71 | 190.99 | 190.03 | -7.59% | 8,445,698 |