HON: Honeywell International Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 145.7917

CLOSE 145.6449

Low

LOW 123.48

High

HIGH 162.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	147.28	147.45	146.22	147.17
01/03/2018	146.4	147.07	145.34	145.96
01/04/2018	146.31	147.93	146.21	147.93
01/05/2018	148.39	149.6	147.94	148.96
01/08/2018	149.36	149.5	147.67	148.16
01/09/2018	148.42	150.1	148.22	149.37
01/10/2018	149.53	150.44	148.43	150.41
01/11/2018	150.44	151.28	150.33	151.2
01/12/2018	151.83	152.71	151.09	152.3
01/16/2018	152.37	153.05	150.59	151.17
01/17/2018	150.98	152.19	150.75	151.67
01/18/2018	152.14	152.86	151.06	151.07
01/19/2018	151.67	151.95	150.9	151.94
01/22/2018	151.95	152.21	151.29	151.8
01/23/2018	152.23	153.52	152.01	152.8
01/24/2018	153.41	153.79	152.36	153.17
01/25/2018	153.77	155	152.88	154.96
01/26/2018	155.79	158.08	154.15	157.97
01/29/2018	157.84	158.11	154.53	154.6
01/30/2018	153.53	154.15	151.29	152.21
01/31/2018	153.18	153.7	152.52	152.88
02/01/2018	152.24	153.97	151.68	152.86
02/02/2018	151.94	152.73	149.74	149.99
02/05/2018	148.84	150.82	140.74	143.78
02/06/2018	141.4	145.95	140.93	144.96
02/07/2018	144.95	147.96	144.59	144.76
02/08/2018	145.05	145.05	139.52	139.81
02/09/2018	140.77	142.96	137.73	141.61
02/12/2018	142.7	144.22	140.82	143.11
02/13/2018	142.53	143.09	141.8	142.18
02/14/2018	141.52	144.36	140.79	143.98
02/15/2018	145.13	147.32	144.38	146.89
02/16/2018	146.58	148.44	146.29	147.48
02/20/2018	146.41	148.71	146.07	147.77
02/21/2018	148.39	150.19	147.48	147.5
02/22/2018	147.46	148.22	146.29	146.79
02/23/2018	147.3	148.67	147.09	148.52
02/26/2018	148.96	150.05	148.51	149.84
02/27/2018	149.97	150.26	147.3	147.37
02/28/2018	147.83	148.39	144.56	144.68
03/01/2018	144.89	145.01	140.39	140.95
03/02/2018	140.1	142.46	139.91	141.84
03/05/2018	141.29	142.64	140.29	142.19
03/06/2018	143.01	143.54	142.01	142.98
03/07/2018	141.29	144.9	140.98	144.01
03/08/2018	144.92	145.45	143.78	144.8
03/09/2018	145.54	147.9	145.16	147.65
03/12/2018	147.85	147.89	145.47	145.75
03/13/2018	146.15	147.09	144.65	145.06
03/14/2018	146.11	146.15	143.71	144.02
03/15/2018	144.27	145.19	143.73	144.64
03/16/2018	144.85	145.96	144.85	145.32
03/19/2018	144.64	145.01	142.93	143.81
03/20/2018	144.42	145.44	143.77	144.08
03/21/2018	144.36	146.27	143.68	144.92
03/22/2018	143.24	143.89	140.17	140.63
03/23/2018	140.74	141.83	137.01	137.19
03/26/2018	139.27	141.06	138.19	140.69
03/27/2018	141.3	141.85	137.46	138.2
03/28/2018	137.78	138.88	136.43	137.17
03/29/2018	137.88	139.66	137.48	138.36
04/02/2018	137.72	138.49	134.21	136.37
04/03/2018	136.92	138.2	135.61	138.12
04/04/2018	135.79	138.9	135.53	138.68
04/05/2018	139.62	140.69	139.1	140.17
04/06/2018	138.99	139.71	135.46	136.67
04/09/2018	137.22	139.13	136.57	136.75
04/10/2018	138.85	140.81	138.45	139.44
04/11/2018	138.34	139.52	137.83	138.14
04/12/2018	138.93	140.9	138.93	140.24
04/13/2018	140.94	141.1	139.2	139.9
04/16/2018	141.12	141.83	140.21	140.51
04/17/2018	141.6	142.7	141.41	142.37
04/18/2018	143.01	143.85	142.25	143.02
04/19/2018	142.46	143.57	141.24	141.83
04/20/2018	144.36	145.12	141.65	144.17
04/23/2018	144.3	145.18	141.28	142.3
04/24/2018	142.55	143.7	138.69	140.96
04/25/2018	141.19	141.9	138.88	140.8
04/26/2018	141.05	141.71	139.86	140.56
04/27/2018	140.31	140.93	139.67	140.68
04/30/2018	140.78	141.43	138.45	138.53
05/01/2018	138.23	138.56	136.13	138.36
05/02/2018	138.38	139.19	136.63	136.9
05/03/2018	136.19	137.94	133.58	137.26
05/04/2018	136.03	138.46	135.53	137.77
05/07/2018	138.08	138.77	137.56	138.03
05/08/2018	137.44	138.2	136.73	138.09
05/09/2018	138.54	139.53	138.05	139.49
05/10/2018	139.79	141.13	139.5	141.03
05/11/2018	140.73	141.97	140.59	141.09
05/14/2018	141.56	142.13	140.54	141.03
05/15/2018	140.82	141.4	140.62	141.08
05/16/2018	140.88	141.61	140.48	141.27
05/17/2018	140.78	141.33	140.17	140.86
05/18/2018	141.08	142.42	140.52	142.03
05/21/2018	143.06	144.7	142.68	144.09
05/22/2018	144.69	145.97	144.1	144.45
05/23/2018	143.62	144.97	143.44	144.88
05/24/2018	144.99	145.84	143.43	144.65
05/25/2018	144.4	145.08	143.43	144.25
05/29/2018	143.23	143.79	141.21	141.9
05/30/2018	142.44	144.36	142.44	144.04
05/31/2018	144.36	144.36	141.47	141.62
06/01/2018	142.52	143.92	142.45	143.71
06/04/2018	143.62	144.1	142.86	143.75
06/05/2018	144.07	144.24	143.22	143.5
06/06/2018	143.72	144.58	142.39	144.58
06/07/2018	144.62	145.93	144.58	145.62
06/08/2018	145.32	145.91	145.23	145.4
06/11/2018	145.46	145.96	145.07	145.41
06/12/2018	145.48	146	145.11	145.78
06/13/2018	145.48	146.01	144.94	145.37
06/14/2018	145.87	146	143.91	144.77
06/15/2018	144.06	144.06	142.45	143.84
06/18/2018	142.7	143.72	142.23	143.57
06/19/2018	142.14	142.6	140.67	141.02
06/20/2018	140.93	141.5	139.98	140.31
06/21/2018	139.76	139.96	137.47	137.85
06/22/2018	139.22	139.22	137.76	137.87
06/25/2018	137.32	138.41	135.91	137.91
06/26/2018	138.35	138.97	137.79	137.88
06/27/2018	139.03	139.61	137.03	137.05
06/28/2018	137.73	137.92	136.28	137.04
06/29/2018	137.24	139.46	137.1	137.92
07/02/2018	137.26	138.79	136.93	138.65
07/03/2018	138.92	140.38	138.54	138.77
07/05/2018	139.7	139.89	138.13	138.76
07/06/2018	138.38	140.12	138.28	139.52
07/09/2018	139.75	141.72	139.55	141.15
07/10/2018	141.49	141.92	141.12	141.74
07/11/2018	140.7	140.7	138.26	138.37
07/12/2018	139.73	141.72	139.2	141.6
07/13/2018	141.55	142.22	140.81	141.23
07/16/2018	141.21	141.35	139.81	140.17
07/17/2018	140.16	142.34	139.61	142.17
07/18/2018	142.33	143.15	142.08	142.81
07/19/2018	141.62	142.64	141.03	141.26
07/20/2018	142.84	147.44	142.78	146.62
07/23/2018	146.61	147.25	144.7	147.16
07/24/2018	147.47	149.26	146.67	148.56
07/25/2018	146.98	151.49	146.98	151.3
07/26/2018	151.49	152.92	151.37	152.35
07/27/2018	152.48	152.93	151.62	152.56
07/30/2018	152.43	152.91	149.98	150.25
07/31/2018	150.84	153.05	150.84	152.86
08/01/2018	153.12	153.18	149.8	150.22
08/02/2018	149.06	149.59	148.24	149.27
08/03/2018	149.12	149.53	147.66	148.45
08/06/2018	148.2	148.6	147.26	148.38
08/07/2018	148.75	149.82	148.33	149.71
08/08/2018	149.67	149.8	148.48	148.6
08/09/2018	148.26	148.8	147.05	147.41
08/10/2018	146.89	147.1	146.04	146.58
08/13/2018	146.69	146.97	145.34	145.87
08/14/2018	146.2	148.29	145.93	147.57
08/15/2018	146.44	146.97	144.78	146.66
08/16/2018	146.69	147.92	146.55	147.55
08/17/2018	147.49	148.85	146.97	148.57
08/20/2018	148.75	149.19	148.23	148.86
08/21/2018	149.33	150.65	149.32	150.3
08/22/2018	150.11	150.11	148.31	149.49
08/23/2018	151.15	152.08	150.33	151.19
08/24/2018	151.08	151.72	150.43	150.81
08/27/2018	151.22	152.78	151.22	152.57
08/28/2018	153.2	153.49	152.41	153.29
08/29/2018	153.35	154.15	153.04	153.48
08/30/2018	153.1	153.53	152.25	152.67
08/31/2018	152.16	152.73	151.73	152.29
09/04/2018	152.3	152.89	151.48	152.85
09/05/2018	152.95	155.21	152.91	154.91
09/06/2018	155.55	157.71	155.55	157.03
09/07/2018	156.42	157.11	155.34	155.88
09/10/2018	156.63	157.26	156.18	156.42
09/11/2018	156.03	156.63	155.2	156.12
09/12/2018	155.74	157.61	155.68	156.92
09/13/2018	157.63	158.8	157.63	158.66
09/14/2018	158.51	158.95	157.76	158.09
09/17/2018	157.98	159.38	157.45	158.7
09/18/2018	158.86	159.21	157.61	159.07
09/19/2018	159.19	159.6	158.64	158.75
09/20/2018	159.51	159.79	157.91	159.46
09/21/2018	159.79	160.5	159.23	160.22
09/24/2018	159.53	159.82	158.22	158.42
09/25/2018	158.77	159.11	157.94	158.52
09/26/2018	158.86	159.66	157.7	158.71
09/27/2018	159.06	159.22	158.06	158.33
09/28/2018	158.35	159.61	158.14	159.32
10/01/2018	161.08	162.39	160.25	161.15
10/02/2018	160.64	161.35	160.33	160.75
10/03/2018	161.39	161.46	159.64	160.13
10/04/2018	159.76	160.6	157.68	159.48
10/05/2018	159.75	160.43	158.37	158.86
10/08/2018	158.81	159.76	158.01	159.62
10/09/2018	159.02	159.02	155.69	155.83
10/10/2018	155.63	155.63	151.54	151.64
10/11/2018	151.59	153.14	148.55	148.74
10/12/2018	150.2	152.27	149.38	151.24
10/15/2018	150.78	152.74	150.48	151.25
10/16/2018	152.07	154.64	151.83	154.49
10/17/2018	154.43	155.4	152.14	153.03
10/18/2018	152.19	152.38	149.14	150.26
10/19/2018	151.14	152.73	147.56	148.59
10/22/2018	148.88	149.33	146.3	147.76
10/23/2018	144.63	147.47	142.18	145.82
10/24/2018	145.88	146.04	140.4	140.72
10/25/2018	142.5	143.79	141.57	142.79
10/26/2018	141.11	143.38	140.17	141.4
10/29/2018	145.12	145.99	139.3	141.06
10/30/2018	141.46	143.09	140.67	142.96
10/31/2018	144.9	146.59	144.09	144.82
11/01/2018	145.44	145.54	143.5	144.45
11/02/2018	145.61	146.54	143.7	145.48
11/05/2018	145.59	148.16	145.49	147.18
11/06/2018	147.69	149.43	147.6	148.45
11/07/2018	150.05	151.6	148.75	150.2
11/08/2018	150.04	151.49	149.91	150.55
11/09/2018	150.09	150.71	148.83	150.32
11/12/2018	150.17	150.63	147.91	148.13
11/13/2018	147.95	150.79	147.16	147.68
11/14/2018	148.65	149.19	147.21	147.53
11/15/2018	145.65	148.45	145.21	147.77
11/16/2018	147.48	148.99	146.81	148.55
11/19/2018	148.43	149.78	146.96	147.47
11/20/2018	145.7	146.95	143.3	144.05
11/21/2018	144.95	145.73	144.03	144.1
11/23/2018	142.64	144.12	142.01	143.26
11/26/2018	143.87	144.59	142.02	143.22
11/27/2018	142.38	143.68	142.14	142.89
11/28/2018	143.68	144.42	142.1	144.3
11/29/2018	144.3	146.85	143.81	145.74
11/30/2018	145.9	147.1	145.33	146.75
12/03/2018	150	151.51	148.81	148.98
12/04/2018	148.3	149.25	142.51	142.68
12/06/2018	140.25	141.72	137.14	141.56
12/07/2018	140.83	143.18	138.11	138.71
12/10/2018	138.7	139.24	135.65	137.95
12/11/2018	139.79	140.19	136.12	136.81
12/12/2018	138.77	140.84	138.23	138.29
12/13/2018	139.11	140.2	137.9	138.82
12/14/2018	137.43	138.38	136.06	136.44
12/17/2018	135.83	137.18	133.58	134.38
12/18/2018	135.95	136.76	134.38	135.18
12/19/2018	135.55	137.76	132.15	133.26
12/20/2018	132.73	133.62	129.37	130.67
12/21/2018	130.01	132.45	129.33	129.44
12/24/2018	128.6	128.99	124.63	124.83
12/26/2018	125.02	129.6	123.48	129.57
12/27/2018	127.62	131.63	126.84	131.57
12/28/2018	132.12	133.07	130.25	130.76
12/31/2018	131.56	132.16	130.47	132.12

Menu

Create your free account now!

HON: Honeywell International Inc. Historical Data

2018 Historical Chart

Average

Low

High