Honeywell International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	150.00	151.51	148.81	148.98	125.66	4,369,678
2018-11-30	145.90	147.10	145.33	146.75	123.78	5,456,913
2018-11-29	144.30	146.85	143.81	145.74	122.93	2,677,772
2018-11-28	143.68	144.42	142.10	144.30	121.71	4,345,398
2018-11-27	142.38	143.68	142.14	142.89	120.53	3,701,778
2018-11-26	143.87	144.59	142.02	143.22	120.80	4,076,093
2018-11-23	142.64	144.12	142.01	143.26	120.84	1,530,950
2018-11-21	144.95	145.73	144.03	144.10	121.55	2,900,035
2018-11-20	145.70	146.95	143.30	144.05	121.50	3,620,238
2018-11-19	148.43	149.78	146.96	147.47	124.39	2,283,223
2018-11-16	147.48	148.99	146.81	148.55	125.30	3,194,024
2018-11-15	145.65	148.45	145.21	147.77	124.64	3,064,329
2018-11-14	148.65	148.94	147.21	147.53	123.75	2,860,276
2018-11-13	147.95	150.79	147.16	147.68	123.87	2,501,743
2018-11-12	150.17	150.63	147.91	148.13	124.25	2,287,574
2018-11-09	150.09	150.71	148.83	150.32	126.09	2,406,140
2018-11-08	150.04	151.49	149.91	150.55	126.28	2,833,669
2018-11-07	150.05	151.60	148.75	150.20	125.99	2,210,485
2018-11-06	147.69	149.43	147.60	148.45	124.52	3,215,471
2018-11-05	145.59	148.16	145.49	147.18	123.45	4,230,372
2018-11-02	145.61	146.54	143.70	145.48	122.03	4,917,190
2018-11-01	145.44	145.54	143.50	144.45	121.16	3,836,228
2018-10-31	144.90	146.59	144.09	144.82	121.47	4,789,114
2018-10-30	141.46	143.09	140.67	142.96	119.91	4,253,640
2018-10-29	145.12	145.99	139.30	141.06	118.32	4,796,600
2018-10-26	145.74	148.08	144.77	146.04	118.70	3,633,665
2018-10-25	147.18	148.51	146.22	147.48	119.87	2,926,853
2018-10-24	150.67	150.83	145.01	145.34	118.13	4,828,043
2018-10-23	149.38	152.31	146.85	150.60	122.41	5,607,104
2018-10-22	153.77	154.23	151.10	152.61	124.04	4,700,984
2018-10-19	156.10	157.74	152.40	153.47	124.74	7,090,680
2018-10-18	157.18	157.38	154.03	155.19	126.14	3,794,029
2018-10-17	159.50	160.50	157.13	158.05	128.46	3,620,197
2018-10-16	157.06	159.71	156.81	159.56	129.69	2,962,767
2018-10-15	155.73	157.75	155.42	156.21	126.97	3,467,872
2018-10-12	155.13	157.27	154.28	156.20	126.96	4,638,760
2018-10-11	156.56	158.17	153.42	153.62	124.86	5,073,705
2018-10-10	160.74	160.74	156.51	156.62	127.30	4,741,388
2018-10-09	164.24	164.24	160.80	160.94	130.81	3,831,510
2018-10-08	164.02	165.00	163.19	164.86	134.00	1,949,739
2018-10-05	164.99	165.69	163.56	164.07	133.35	2,545,570
2018-10-04	165.00	165.87	162.85	164.71	133.87	3,110,812
2018-10-03	166.69	166.76	164.88	165.38	134.42	2,398,152
2018-10-02	165.91	166.64	165.59	166.03	134.95	2,813,157
2018-10-01	166.37	167.72	165.51	166.44	135.28	2,288,111
2018-09-28	165.38	166.70	165.17	166.40	133.78	2,316,341
2018-09-27	166.13	166.29	165.08	165.36	132.94	1,842,095
2018-09-26	165.92	166.75	164.71	165.76	133.26	2,932,132
2018-09-25	165.82	166.18	164.96	165.56	133.10	2,426,221
2018-09-24	166.62	166.92	165.25	165.46	133.02	2,055,205
2018-09-21	166.89	167.63	166.30	167.34	134.53	3,315,075
2018-09-20	166.60	166.89	164.93	166.54	133.89	2,157,169
2018-09-19	166.26	166.69	165.69	165.80	133.29	1,556,577
2018-09-18	165.92	166.28	164.61	166.14	133.57	2,749,316
2018-09-17	165.00	166.46	164.45	165.75	133.25	2,979,842
2018-09-14	165.55	166.01	164.77	165.11	132.74	2,072,199
2018-09-13	164.63	165.86	164.63	165.71	133.22	2,209,100
2018-09-12	162.66	164.61	162.60	163.89	131.76	2,373,973
2018-09-11	162.96	163.59	162.09	163.06	131.09	2,688,096
2018-09-10	163.59	164.25	163.12	163.37	131.34	2,455,248

← NewerPage 34 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2026-06-29	1907:2000
2025-10-30	1061:1000
2018-10-29	1032:1000
2018-10-01	1011:1000
2016-10-03	10000:9947
1997-09-16	2:1
1994-03-15	2:1

Dividends

Ex-date	Amount
2026-08-14	0.7000 USD
2026-05-15	1.1900 USD
2026-02-27	1.1900 USD
2025-11-14	1.1900 USD
2025-08-15	1.1300 USD
2025-05-16	1.1300 USD
2025-02-28	1.1300 USD
2024-11-15	1.1300 USD
2024-08-16	1.0800 USD
2024-05-16	1.0800 USD
2024-02-29	1.0800 USD
2023-11-09	1.0800 USD
2023-08-10	1.0300 USD
2023-05-11	1.0300 USD
2023-02-23	1.0300 USD
2022-11-09	1.0300 USD
2022-08-11	0.9800 USD
2022-05-12	0.9800 USD
2022-02-24	0.9800 USD
2021-11-10	0.9800 USD
2021-08-12	0.9300 USD
2021-05-13	0.9300 USD
2021-02-25	0.9300 USD
2020-11-12	0.9300 USD
2020-08-13	0.9000 USD
2020-05-14	0.9000 USD
2020-02-27	0.9000 USD
2019-11-14	0.9000 USD
2019-08-15	0.8200 USD
2019-05-23	0.8200 USD
2019-02-21	0.8200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.