Honeywell International Inc. (HON)
NASDAQ: HON · Real-Time Price · USD
208.19
+0.49 (0.24%)
At close: Sep 26, 2025, 4:00 PM EDT
209.09
+0.90 (0.43%)
Pre-market: Sep 29, 2025, 7:26 AM EDT
Honeywell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 208.42 | 209.05 | 207.35 | 208.19 | 208.19 | 0.24% | 3,551,683 |
| Sep 25, 2025 | 208.90 | 209.38 | 207.30 | 207.70 | 207.70 | -0.43% | 4,073,990 |
| Sep 24, 2025 | 209.30 | 210.28 | 208.22 | 208.60 | 208.60 | -0.34% | 6,158,759 |
| Sep 23, 2025 | 209.44 | 211.02 | 208.81 | 209.31 | 209.31 | 0.15% | 6,235,308 |
| Sep 22, 2025 | 208.75 | 210.54 | 207.33 | 209.00 | 209.00 | -0.18% | 4,805,776 |
| Sep 19, 2025 | 211.10 | 211.10 | 207.42 | 209.37 | 209.37 | -0.39% | 11,006,138 |
| Sep 18, 2025 | 211.09 | 213.40 | 210.05 | 210.20 | 210.20 | -0.70% | 4,453,555 |
| Sep 17, 2025 | 211.67 | 213.65 | 210.25 | 211.68 | 211.68 | 0.35% | 5,412,333 |
| Sep 16, 2025 | 211.68 | 213.32 | 210.60 | 210.95 | 210.95 | -0.37% | 3,339,819 |
| Sep 15, 2025 | 211.76 | 212.93 | 210.69 | 211.74 | 211.74 | 0.13% | 3,791,991 |
| Sep 12, 2025 | 214.05 | 214.58 | 210.94 | 211.46 | 211.46 | -1.79% | 3,169,206 |
| Sep 11, 2025 | 211.92 | 216.16 | 211.47 | 215.31 | 215.31 | 1.71% | 5,580,513 |
| Sep 10, 2025 | 213.97 | 214.34 | 211.38 | 211.70 | 211.70 | -1.17% | 4,285,490 |
| Sep 9, 2025 | 214.96 | 215.31 | 211.94 | 214.20 | 214.20 | -0.26% | 2,945,447 |
| Sep 8, 2025 | 214.82 | 215.20 | 212.54 | 214.75 | 214.75 | 0.23% | 4,563,837 |
| Sep 5, 2025 | 214.98 | 216.29 | 213.37 | 214.25 | 214.25 | -0.42% | 4,104,850 |
| Sep 4, 2025 | 213.73 | 215.63 | 212.10 | 215.16 | 215.16 | 0.54% | 4,655,506 |
| Sep 3, 2025 | 217.18 | 217.23 | 212.56 | 214.00 | 214.00 | -1.65% | 3,517,660 |
| Sep 2, 2025 | 217.03 | 218.12 | 215.40 | 217.60 | 217.60 | -0.87% | 3,251,972 |
| Aug 29, 2025 | 221.07 | 221.60 | 219.18 | 219.50 | 219.50 | -0.84% | 1,991,132 |
| Aug 28, 2025 | 221.70 | 221.90 | 219.78 | 221.35 | 221.35 | 0.05% | 2,600,365 |
| Aug 27, 2025 | 221.62 | 222.72 | 220.69 | 221.25 | 221.25 | -0.59% | 2,111,835 |
| Aug 26, 2025 | 220.22 | 222.81 | 219.84 | 222.56 | 222.56 | 0.88% | 4,057,191 |
| Aug 25, 2025 | 221.74 | 222.42 | 220.50 | 220.61 | 220.61 | -1.00% | 2,257,151 |
| Aug 22, 2025 | 219.56 | 223.08 | 218.68 | 222.83 | 222.83 | 2.49% | 3,282,819 |
| Aug 21, 2025 | 216.49 | 217.77 | 215.00 | 217.42 | 217.42 | 0.19% | 2,687,434 |
| Aug 20, 2025 | 217.06 | 219.52 | 216.22 | 217.00 | 217.00 | 0.12% | 4,061,461 |
| Aug 19, 2025 | 216.26 | 218.17 | 215.47 | 216.74 | 216.74 | 0.16% | 2,376,704 |
| Aug 18, 2025 | 216.73 | 217.41 | 215.92 | 216.40 | 216.40 | -0.17% | 4,113,375 |
| Aug 15, 2025 | 218.02 | 218.02 | 215.78 | 216.77 | 216.77 | -0.66% | 2,741,216 |
| Aug 14, 2025 | 219.09 | 219.09 | 217.28 | 218.20 | 217.07 | -0.70% | 2,972,363 |
| Aug 13, 2025 | 217.37 | 219.94 | 217.21 | 219.74 | 218.60 | 1.26% | 3,628,086 |
| Aug 12, 2025 | 216.64 | 217.28 | 215.55 | 217.01 | 215.89 | 0.26% | 4,350,630 |
| Aug 11, 2025 | 216.31 | 216.59 | 214.20 | 216.45 | 215.33 | 0.06% | 2,411,339 |
| Aug 8, 2025 | 216.77 | 217.70 | 216.00 | 216.31 | 215.19 | -0.12% | 3,059,683 |
| Aug 7, 2025 | 220.28 | 220.51 | 215.61 | 216.58 | 215.46 | -1.21% | 2,902,482 |
| Aug 6, 2025 | 221.65 | 221.90 | 219.00 | 219.23 | 218.09 | -0.83% | 2,792,915 |
| Aug 5, 2025 | 220.02 | 221.37 | 219.51 | 221.06 | 219.91 | 0.12% | 2,479,838 |
| Aug 4, 2025 | 218.32 | 220.81 | 217.80 | 220.79 | 219.65 | 1.41% | 3,452,301 |
| Aug 1, 2025 | 221.37 | 221.64 | 217.16 | 217.71 | 216.58 | -2.09% | 3,966,973 |
| Jul 31, 2025 | 221.56 | 223.73 | 221.30 | 222.35 | 221.20 | 0.09% | 3,054,755 |
| Jul 30, 2025 | 222.39 | 224.39 | 221.22 | 222.16 | 221.01 | 0.20% | 4,746,076 |
| Jul 29, 2025 | 225.69 | 226.00 | 221.24 | 221.72 | 220.57 | -1.49% | 3,764,531 |
| Jul 28, 2025 | 225.13 | 227.75 | 224.72 | 225.08 | 223.91 | 0.37% | 4,823,085 |
| Jul 25, 2025 | 226.32 | 226.60 | 222.29 | 224.24 | 223.08 | -0.11% | 5,969,065 |
| Jul 24, 2025 | 226.12 | 230.59 | 223.80 | 224.48 | 223.32 | -6.18% | 11,194,274 |
| Jul 23, 2025 | 237.60 | 240.51 | 237.23 | 239.27 | 238.03 | 1.14% | 3,829,055 |
| Jul 22, 2025 | 235.14 | 237.07 | 234.33 | 236.58 | 235.35 | 0.58% | 3,409,052 |
| Jul 21, 2025 | 236.54 | 238.35 | 235.18 | 235.22 | 234.00 | -0.56% | 2,894,201 |
| Jul 18, 2025 | 239.72 | 239.72 | 235.24 | 236.54 | 235.31 | -0.77% | 3,613,970 |