Honeywell International Inc. (HON)
NASDAQ: HON · Real-Time Price · USD
217.39
+0.24 (0.11%)
At close: May 20, 2026, 4:00 PM EDT
217.27
-0.12 (-0.06%)
After-hours: May 20, 2026, 7:57 PM EDT
Honeywell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 216.95 | 218.32 | 214.77 | 217.39 | 217.39 | 0.11% | 4,024,565 |
| May 19, 2026 | 217.01 | 218.21 | 215.17 | 217.15 | 217.15 | -0.04% | 5,103,724 |
| May 18, 2026 | 214.11 | 218.85 | 213.02 | 217.23 | 217.23 | 1.87% | 5,680,632 |
| May 15, 2026 | 215.64 | 215.64 | 211.50 | 213.24 | 213.24 | -2.06% | 4,464,684 |
| May 14, 2026 | 217.59 | 218.95 | 215.76 | 217.72 | 216.53 | -0.11% | 3,377,706 |
| May 13, 2026 | 218.00 | 219.43 | 215.96 | 217.96 | 216.77 | -0.27% | 3,354,054 |
| May 12, 2026 | 219.14 | 219.82 | 216.41 | 218.54 | 217.35 | -0.26% | 3,590,647 |
| May 11, 2026 | 215.28 | 221.04 | 214.87 | 219.11 | 217.91 | 2.81% | 4,454,027 |
| May 8, 2026 | 216.48 | 216.66 | 212.76 | 213.12 | 211.96 | -1.37% | 3,731,707 |
| May 7, 2026 | 216.86 | 218.26 | 214.01 | 216.07 | 214.89 | -0.36% | 3,573,133 |
| May 6, 2026 | 212.85 | 218.08 | 212.85 | 216.86 | 215.67 | 3.73% | 4,297,263 |
| May 5, 2026 | 209.98 | 211.12 | 208.54 | 209.06 | 207.92 | -0.25% | 2,655,211 |
| May 4, 2026 | 211.91 | 213.25 | 209.23 | 209.59 | 208.44 | -1.37% | 2,821,978 |
| May 1, 2026 | 215.03 | 215.56 | 212.01 | 212.50 | 211.34 | -0.85% | 2,988,249 |
| Apr 30, 2026 | 209.51 | 214.59 | 209.45 | 214.33 | 213.16 | 1.92% | 4,128,590 |
| Apr 29, 2026 | 212.50 | 212.90 | 208.30 | 210.30 | 209.15 | -1.24% | 4,502,583 |
| Apr 28, 2026 | 214.74 | 214.94 | 210.36 | 212.93 | 211.77 | 0.41% | 3,796,868 |
| Apr 27, 2026 | 213.36 | 214.13 | 210.52 | 212.05 | 210.89 | -0.53% | 3,615,463 |
| Apr 24, 2026 | 212.81 | 214.70 | 209.82 | 213.17 | 212.00 | -0.55% | 4,607,586 |
| Apr 23, 2026 | 207.87 | 218.00 | 207.83 | 214.34 | 213.17 | -2.56% | 8,019,150 |
| Apr 22, 2026 | 224.29 | 226.00 | 219.29 | 219.97 | 218.77 | -1.01% | 4,470,209 |
| Apr 21, 2026 | 227.00 | 229.79 | 221.14 | 222.22 | 221.01 | -3.27% | 4,895,148 |
| Apr 20, 2026 | 233.33 | 233.61 | 228.95 | 229.74 | 228.48 | -1.63% | 3,217,841 |
| Apr 17, 2026 | 231.13 | 236.45 | 230.77 | 233.55 | 232.27 | 1.82% | 4,072,323 |
| Apr 16, 2026 | 231.70 | 233.60 | 228.98 | 229.38 | 228.13 | -1.21% | 2,925,947 |
| Apr 15, 2026 | 232.91 | 232.92 | 228.93 | 232.19 | 230.92 | -0.45% | 3,514,509 |
| Apr 14, 2026 | 233.24 | 234.48 | 231.66 | 233.24 | 231.97 | -0.17% | 3,155,410 |
| Apr 13, 2026 | 233.44 | 234.89 | 231.79 | 233.64 | 232.36 | -0.60% | 2,657,332 |
| Apr 10, 2026 | 236.32 | 236.83 | 234.07 | 235.04 | 233.76 | -0.43% | 1,906,982 |
| Apr 9, 2026 | 230.68 | 236.36 | 228.73 | 236.06 | 234.77 | 1.54% | 3,192,076 |
| Apr 8, 2026 | 229.53 | 232.49 | 228.31 | 232.47 | 231.20 | 3.86% | 3,807,758 |
| Apr 7, 2026 | 226.68 | 226.81 | 221.44 | 223.84 | 222.62 | -1.91% | 3,719,461 |
| Apr 6, 2026 | 228.04 | 228.81 | 226.38 | 228.21 | 226.96 | -0.54% | 3,139,894 |
| Apr 2, 2026 | 226.89 | 230.50 | 225.12 | 229.45 | 228.20 | 0.55% | 2,987,341 |
| Apr 1, 2026 | 227.21 | 229.70 | 226.62 | 228.20 | 226.95 | 0.96% | 3,837,867 |
| Mar 31, 2026 | 225.67 | 226.68 | 222.12 | 226.03 | 224.79 | 1.14% | 3,479,399 |
| Mar 30, 2026 | 225.80 | 226.35 | 222.61 | 223.48 | 222.26 | 0.16% | 3,217,742 |
| Mar 27, 2026 | 226.21 | 226.21 | 222.68 | 223.12 | 221.90 | -0.91% | 3,316,527 |
| Mar 26, 2026 | 224.68 | 228.65 | 224.43 | 225.17 | 223.94 | -0.27% | 4,754,569 |
| Mar 25, 2026 | 223.82 | 227.61 | 222.64 | 225.79 | 224.56 | 1.90% | 4,574,985 |
| Mar 24, 2026 | 220.61 | 224.65 | 220.58 | 221.57 | 220.36 | -0.65% | 3,326,206 |
| Mar 23, 2026 | 224.95 | 226.50 | 222.91 | 223.01 | 221.79 | 0.68% | 3,657,629 |
| Mar 20, 2026 | 227.94 | 229.50 | 219.83 | 221.50 | 220.29 | -3.29% | 8,098,408 |
| Mar 19, 2026 | 228.17 | 230.61 | 227.00 | 229.03 | 227.78 | -0.39% | 3,031,885 |
| Mar 18, 2026 | 231.56 | 233.07 | 228.56 | 229.92 | 228.66 | -0.65% | 3,255,218 |
| Mar 17, 2026 | 234.40 | 235.64 | 228.50 | 231.42 | 230.16 | -1.32% | 4,224,256 |
| Mar 16, 2026 | 235.00 | 236.31 | 233.64 | 234.51 | 233.23 | - | 3,177,143 |
| Mar 13, 2026 | 235.49 | 237.58 | 233.83 | 234.50 | 233.22 | 0.47% | 3,117,737 |
| Mar 12, 2026 | 237.77 | 239.77 | 233.19 | 233.40 | 232.12 | -2.52% | 4,592,750 |
| Mar 11, 2026 | 239.76 | 241.95 | 237.43 | 239.44 | 238.13 | -0.49% | 3,243,480 |