Honeywell Aerospace Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164.25 | 170.30 | 163.13 | 168.09 | 168.09 | 5,085,800 |
| 2026-10-15 | 157.96 | 164.90 | 156.47 | 163.11 | 163.11 | 2,433,400 |
| 2026-10-14 | 157.44 | 159.20 | 155.21 | 156.73 | 156.73 | 2,155,900 |
| 2026-10-13 | 157.33 | 159.63 | 155.10 | 158.18 | 158.18 | 1,433,400 |
| 2026-10-12 | 156.84 | 159.20 | 156.07 | 157.27 | 157.27 | 1,604,800 |
| 2026-10-09 | 154.27 | 158.42 | 152.56 | 157.94 | 157.94 | 2,937,200 |
| 2026-10-08 | 151.73 | 154.30 | 149.88 | 154.01 | 154.01 | 3,264,100 |
| 2026-10-07 | 154.80 | 155.69 | 151.15 | 153.07 | 153.07 | 1,985,200 |
| 2026-10-06 | 156.19 | 160.00 | 154.95 | 157.39 | 157.39 | 2,017,100 |
| 2026-10-05 | 153.88 | 156.15 | 152.20 | 155.74 | 155.74 | 2,501,100 |
| 2026-10-02 | 155.37 | 156.92 | 153.52 | 154.63 | 154.63 | 1,782,900 |
| 2026-10-01 | 155.17 | 155.99 | 152.26 | 154.07 | 154.07 | 2,582,600 |
| 2026-09-30 | 155.60 | 156.89 | 153.42 | 154.97 | 154.97 | 2,384,600 |
| 2026-09-29 | 151.81 | 156.10 | 151.39 | 155.44 | 155.44 | 2,542,800 |
| 2026-09-28 | 157.31 | 158.00 | 151.85 | 152.32 | 152.32 | 3,699,400 |
| 2026-09-25 | 159.01 | 160.97 | 156.74 | 158.78 | 158.78 | 2,285,000 |
| 2026-09-24 | 161.57 | 163.97 | 158.29 | 158.46 | 158.46 | 2,765,500 |
| 2026-09-23 | 166.70 | 168.50 | 161.57 | 163.33 | 163.33 | 2,976,400 |
| 2026-09-22 | 168.98 | 169.27 | 166.03 | 167.32 | 167.32 | 3,873,700 |
| 2026-09-21 | 163.85 | 170.32 | 163.00 | 169.03 | 169.03 | 3,974,700 |
| 2026-09-18 | 166.99 | 167.15 | 162.00 | 163.60 | 163.60 | 13,256,000 |
| 2026-09-17 | 169.74 | 169.74 | 164.75 | 167.13 | 167.13 | 7,623,300 |
| 2026-09-16 | 159.73 | 166.21 | 158.82 | 164.18 | 164.18 | 4,624,900 |
| 2026-09-15 | 163.55 | 164.62 | 158.10 | 158.50 | 158.50 | 5,280,900 |
| 2026-09-14 | 154.00 | 165.00 | 154.00 | 164.08 | 164.08 | 4,121,500 |
| 2026-09-11 | 154.68 | 158.44 | 154.35 | 158.26 | 158.26 | 2,516,700 |
| 2026-09-10 | 150.03 | 155.34 | 149.19 | 153.75 | 153.75 | 3,155,000 |
| 2026-09-09 | 154.50 | 155.03 | 150.97 | 151.58 | 151.58 | 3,178,800 |
| 2026-09-08 | 158.64 | 160.35 | 154.78 | 155.42 | 155.42 | 4,516,100 |
| 2026-09-04 | 155.00 | 161.29 | 154.03 | 161.01 | 161.01 | 3,167,300 |
| 2026-09-03 | 152.44 | 155.88 | 150.88 | 154.96 | 154.96 | 3,905,400 |
| 2026-09-02 | 154.31 | 154.79 | 151.97 | 152.55 | 152.55 | 2,770,500 |
| 2026-09-01 | 158.29 | 159.25 | 153.63 | 154.24 | 154.24 | 2,667,900 |
| 2026-08-31 | 161.00 | 161.21 | 155.97 | 158.11 | 158.11 | 4,261,800 |
| 2026-08-28 | 160.85 | 163.58 | 158.80 | 162.37 | 162.37 | 2,540,400 |
| 2026-08-27 | 162.16 | 163.92 | 158.90 | 160.75 | 160.75 | 3,048,200 |
| 2026-08-26 | 160.51 | 167.57 | 160.29 | 164.01 | 164.01 | 3,731,300 |
| 2026-08-25 | 161.89 | 163.82 | 159.11 | 160.36 | 160.36 | 2,557,887 |
| 2026-08-24 | 164.60 | 166.85 | 160.89 | 161.20 | 161.20 | 3,112,476 |
| 2026-08-21 | 166.77 | 168.44 | 164.23 | 164.73 | 164.73 | 4,053,400 |
| 2026-08-20 | 170.00 | 172.94 | 164.99 | 165.89 | 165.89 | 3,035,200 |
| 2026-08-19 | 165.95 | 176.25 | 164.26 | 170.37 | 170.37 | 7,279,600 |
| 2026-08-18 | 160.87 | 164.61 | 160.39 | 160.76 | 160.76 | 4,707,000 |
| 2026-08-17 | 166.00 | 166.53 | 161.25 | 161.56 | 161.56 | 3,566,100 |
| 2026-08-14 | 169.69 | 171.49 | 165.03 | 166.36 | 166.36 | 3,418,100 |
| 2026-08-13 | 166.80 | 171.20 | 165.11 | 169.81 | 169.81 | 2,508,000 |
| 2026-08-12 | 168.91 | 173.00 | 166.84 | 167.80 | 167.80 | 4,087,500 |
| 2026-08-11 | 161.99 | 170.17 | 161.23 | 165.93 | 165.93 | 4,337,300 |
| 2026-08-10 | 163.35 | 165.49 | 159.01 | 163.09 | 163.09 | 4,798,200 |
| 2026-08-07 | 156.24 | 168.88 | 154.01 | 168.51 | 168.51 | 8,048,300 |
| 2026-08-06 | 155.00 | 167.31 | 150.03 | 156.47 | 156.47 | 20,631,100 |
| 2026-08-05 | 219.42 | 222.54 | 203.64 | 203.64 | 203.64 | 4,401,500 |
| 2026-08-04 | 211.03 | 217.06 | 207.40 | 216.48 | 216.48 | 2,816,300 |
| 2026-08-03 | 203.99 | 211.00 | 199.48 | 208.27 | 208.27 | 3,328,300 |
| 2026-07-31 | 202.31 | 209.77 | 202.01 | 206.74 | 206.74 | 2,319,000 |
| 2026-07-30 | 205.29 | 205.29 | 198.88 | 204.32 | 204.32 | 2,174,100 |
| 2026-07-29 | 215.90 | 215.90 | 203.84 | 205.19 | 205.19 | 2,102,500 |
| 2026-07-28 | 208.85 | 219.20 | 208.85 | 215.90 | 215.90 | 2,215,400 |
| 2026-07-27 | 206.33 | 211.79 | 202.98 | 210.83 | 210.83 | 1,850,500 |
| 2026-07-24 | 198.29 | 204.91 | 192.03 | 204.07 | 204.07 | 2,709,400 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.