NasdaqGS - Nasdaq Real Time Price
USD
Honeywell International Inc. (HON)
220.61
-1.53
(-0.69%)
As of 1:57:26 PM EDT. Market Open.
Trade HON on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
222.45
222.74
219.68
220.65
220.65
901,089
Oct 29, 2026
222.29
222.98
217.30
222.14
222.14
2,749,600
Oct 28, 2026
218.01
220.39
216.92
219.26
219.26
2,394,600
Oct 27, 2026
219.98
219.98
214.87
218.81
218.81
3,348,500
Oct 26, 2026
223.79
223.81
217.82
219.28
219.28
3,256,300
Oct 23, 2026
215.87
223.43
212.57
221.15
221.15
2,619,800
Oct 22, 2026
213.50
218.55
205.20
218.31
218.31
5,284,300
Oct 21, 2026
214.93
215.84
211.51
214.73
214.73
3,685,000
Oct 20, 2026
210.17
214.87
209.73
213.32
213.32
2,238,000
Oct 19, 2026
211.67
212.35
209.66
209.98
209.98
2,080,800
Oct 16, 2026
211.42
213.50
210.66
211.41
211.41
2,939,500
Oct 15, 2026
208.88
210.80
206.62
210.50
210.50
2,323,000
Oct 14, 2026
206.77
211.51
206.25
207.61
207.61
2,982,600
Oct 13, 2026
210.23
210.90
205.22
207.29
207.29
1,871,800
Oct 12, 2026
207.45
211.79
206.35
209.64
209.64
1,667,200
Oct 9, 2026
206.60
209.03
205.90
207.73
207.73
1,563,300
Oct 8, 2026
206.49
207.57
204.23
206.60
206.60
2,120,300
Oct 7, 2026
211.01
211.43
207.87
208.11
208.11
2,041,000
Oct 6, 2026
213.74
215.37
210.74
212.87
212.87
3,194,700
Oct 5, 2026
214.57
215.10
212.14
214.14
214.14
1,744,400
Oct 2, 2026
216.08
216.13
212.54
213.99
213.99
1,799,200
Oct 1, 2026
210.94
215.03
210.01
213.80
213.80
2,413,100
Sep 30, 2026
210.81
211.92
209.50
210.94
210.94
1,901,000
Sep 29, 2026
211.90
213.37
209.02
210.13
210.13
2,026,600
Sep 28, 2026
211.15
212.81
209.73
211.52
211.52
2,198,700
Sep 25, 2026
211.54
213.64
210.75
212.55
212.55
1,827,400
Sep 24, 2026
212.20
212.97
209.18
211.79
211.79
2,144,100
Sep 23, 2026
209.00
213.01
209.00
212.57
212.57
2,480,100
Sep 22, 2026
207.92
212.27
206.49
211.85
211.85
4,840,000
Sep 21, 2026
206.90
207.63
204.29
206.48
206.48
3,436,000
Sep 18, 2026
206.49
207.48
204.26
206.46
206.46
7,042,200
Sep 17, 2026
209.04
209.58
204.50
206.49
206.49
3,381,500
Sep 16, 2026
204.85
210.59
204.32
207.66
207.66
5,045,800
Sep 15, 2026
201.38
205.22
199.91
203.44
203.44
3,686,800
Sep 14, 2026
199.30
201.54
196.98
201.38
201.38
3,290,700
Sep 11, 2026
203.62
204.20
201.54
202.36
202.36
2,746,400
Sep 10, 2026
202.53
204.21
201.08
202.18
202.18
2,006,000
Sep 9, 2026
207.06
208.23
204.72
204.93
204.93
2,126,000
Sep 8, 2026
209.00
209.79
207.05
208.24
208.24
2,278,300
Sep 4, 2026
207.06
210.00
206.92
209.61
209.61
2,698,300
Sep 3, 2026
208.36
209.29
204.91
207.63
207.63
2,490,100
Sep 2, 2026
210.63
210.73
204.81
206.07
206.07
2,911,200
Sep 1, 2026
213.17
214.00
208.81
209.98
209.98
2,345,400
Aug 31, 2026
214.74
215.54
212.22
213.53
213.53
5,081,600
Aug 28, 2026
221.45
221.45
215.09
217.43
217.43
2,109,000
Aug 27, 2026
219.68
221.25
217.20
220.39
220.39
2,246,600
Aug 26, 2026
216.52
221.27
216.41
220.67
220.67
3,214,100
Aug 25, 2026
216.51
216.54
214.44
215.68
215.68
2,265,500
Aug 24, 2026
216.01
216.99
213.10
214.77
214.77
2,686,700
Aug 21, 2026
219.38
219.83
215.78
215.90
215.90
3,470,400
Aug 20, 2026
221.09
222.18
218.05
218.32
218.32
2,438,300
Aug 19, 2026
226.90
227.00
221.49
221.73
221.73
2,306,600
Aug 18, 2026
229.29
229.76
227.43
227.71
227.71
2,505,800
Aug 17, 2026
232.31
232.77
228.28
229.45
229.45
2,599,400
Aug 14, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
232.39
234.80
232.39
233.96
233.96
2,686,400
Aug 13, 2026
235.50
236.35
232.50
233.99
233.29
2,477,500
Aug 12, 2026
231.00
235.67
228.56
235.34
234.64
3,145,900
Aug 11, 2026
242.32
244.81
229.70
230.12
229.43
5,436,300
Aug 10, 2026
245.76
246.25
241.88
242.93
242.20
2,245,100
Aug 7, 2026
240.55
246.73
239.48
246.21
245.47
2,837,400
Aug 6, 2026
248.96
250.00
239.93
240.74
240.02
5,041,000
Aug 5, 2026
248.62
251.16
246.74
248.12
247.38
2,230,400
Aug 4, 2026
249.62
250.26
245.00
248.79
248.05
3,568,900
Aug 3, 2026
245.47
249.64
242.20
246.77
246.03
3,279,000
Jul 31, 2026
240.52
246.00
238.02
243.05
242.32
3,888,100
Jul 30, 2026
241.88
242.42
237.36
241.91
241.19
2,839,500
Jul 29, 2026
245.44
246.24
240.32
241.12
240.40
2,775,200
Jul 28, 2026
249.80
252.00
246.09
247.05
246.31
2,945,300
Jul 27, 2026
244.50
248.01
242.53
245.75
245.01
4,053,300
Jul 24, 2026
246.89
247.75
239.12
243.15
242.42
3,822,500
Jul 23, 2026
238.00
250.27
237.69
246.27
245.53
6,306,300
Jul 22, 2026
232.46
238.11
231.32
232.99
232.29
3,798,800
Jul 21, 2026
227.90
232.84
225.51
229.86
229.17
2,405,300
Jul 20, 2026
225.00
227.77
223.59
226.18
225.50
3,114,100
Jul 17, 2026
225.96
230.47
224.53
225.02
224.35
3,920,200
Jul 16, 2026
221.17
226.40
221.17
226.33
225.65
3,149,600
Jul 15, 2026
222.50
225.91
220.54
222.84
222.17
2,515,100
Jul 14, 2026
223.30
225.78
222.22
222.68
222.01
2,123,900
Jul 13, 2026
225.95
226.87
220.39
222.25
221.59
2,585,800
Jul 10, 2026
224.05
228.78
222.11
226.42
225.74
2,601,700
Jul 9, 2026
221.22
223.50
218.10
223.42
222.75
3,026,400
Jul 8, 2026
223.00
223.06
218.70
220.36
219.70
4,323,100
Jul 7, 2026
230.42
234.64
222.05
225.05
224.38
4,462,900
Jul 6, 2026
229.15
231.86
222.85
231.18
230.49
7,539,100
Jul 2, 2026
222.28
230.13
220.22
229.86
229.17
5,659,100
Jul 1, 2026
227.31
227.31
220.60
221.75
221.09
6,204,600
Jun 30, 2026
231.35
232.55
219.33
223.90
223.23
6,010,600
Jun 29, 2026
1907:2000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
240.65
252.00
227.16
227.80
227.12
7,773,000
Jun 26, 2026
240.72
245.06
237.33
243.53
242.81
17,047,627
Jun 25, 2026
238.88
248.95
238.88
242.52
241.79
5,579,501
Jun 24, 2026
234.74
239.97
234.62
238.51
237.80
3,911,066
Jun 23, 2026
236.63
236.79
231.40
233.21
232.52
6,104,784
Jun 22, 2026
240.99
242.68
238.28
239.23
238.52
3,842,605
Jun 18, 2026
243.62
244.24
237.95
240.18
239.46
6,344,780
Jun 17, 2026
241.68
246.15
239.00
239.76
239.04
5,710,321
Jun 16, 2026
240.17
242.74
237.99
240.68
239.96
3,973,235
Jun 15, 2026
238.07
242.63
236.03
238.50
237.79
7,949,520
Jun 12, 2026
232.83
236.52
229.85
231.05
230.36
4,443,310
Jun 11, 2026
218.06
230.20
217.27
229.81
229.12
6,339,535
Jun 10, 2026
224.67
225.35
215.54
215.92
215.27
4,433,012
Jun 9, 2026
223.25
226.75
222.49
226.22
225.54
4,307,341
Jun 8, 2026
224.22
226.33
221.75
222.13
221.46
3,583,062
Jun 5, 2026
229.54
229.67
223.39
224.40
223.73
4,696,846
Jun 4, 2026
236.33
237.82
227.34
228.25
227.57
6,447,853
Jun 3, 2026
245.31
249.07
232.19
234.15
233.45
5,895,872
Jun 2, 2026
247.41
250.67
243.40
246.70
245.96
4,467,910
Jun 1, 2026
245.41
248.84
244.05
248.08
247.33
4,782,470
May 29, 2026
244.36
251.64
243.15
249.46
248.71
5,235,382
May 28, 2026
242.16
244.87
239.44
244.36
243.63
4,232,110
May 27, 2026
245.20
246.68
242.75
242.84
242.12
4,270,059
May 26, 2026
244.50
247.43
241.87
243.02
242.29
6,280,514
May 22, 2026
236.54
240.16
233.40
239.04
238.32
4,835,294
May 21, 2026
228.72
236.30
227.84
234.71
234.01
4,512,439
May 20, 2026
227.53
228.97
225.24
227.99
227.31
3,839,745
May 19, 2026
227.59
228.85
225.66
227.74
227.06
4,868,094
May 18, 2026
224.55
229.52
223.41
227.82
227.14
5,574,828
May 15, 2026
1.248034
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
226.16
226.16
221.81
223.64
222.97
4,256,901
May 14, 2026
228.20
229.63
226.28
228.34
226.41
3,220,637
May 13, 2026
228.63
230.13
226.49
228.59
226.66
3,198,134
May 12, 2026
229.83
230.54
226.96
229.20
227.26
3,423,637
May 11, 2026
225.78
231.82
225.35
229.80
227.86
4,246,889
May 8, 2026
227.04
227.23
223.14
223.51
221.63
3,558,176
May 7, 2026
227.44
228.90
224.45
226.61
224.69
3,406,951
May 6, 2026
223.23
228.72
223.23
227.44
225.52
4,097,476
May 5, 2026
220.22
221.42
218.71
219.26
217.40
2,531,733
May 4, 2026
222.24
223.65
219.43
219.81
217.96
2,690,777
May 1, 2026
225.52
226.07
222.35
222.86
220.98
2,849,249
Apr 30, 2026
219.73
225.06
219.66
224.78
222.88
3,936,620
Apr 29, 2026
222.86
223.28
218.46
220.56
218.69
4,293,229
Apr 28, 2026
225.21
225.42
220.62
223.31
221.43
3,620,344
Apr 27, 2026
223.77
224.57
220.79
222.39
220.51
3,447,379
Apr 24, 2026
223.19
225.17
220.05
223.57
221.68
4,393,347
Apr 23, 2026
218.01
228.63
217.97
224.79
222.90
7,646,307
Apr 22, 2026
235.23
237.02
229.98
230.70
228.75
4,262,336
Apr 21, 2026
238.07
241.00
231.92
233.06
231.09
4,667,478
Apr 20, 2026
244.71
245.00
240.12
240.94
238.91
3,068,172
Apr 17, 2026
242.40
247.98
242.02
244.94
242.87
3,882,557
Apr 16, 2026
243.00
244.99
240.15
240.57
238.54
2,789,846
Apr 15, 2026
244.27
244.28
240.09
243.51
241.46
3,351,076
Apr 14, 2026
244.61
245.92
242.96
244.61
242.55
3,008,579
Apr 13, 2026
244.82
246.35
243.09
245.03
242.97
2,533,736
Apr 10, 2026
247.84
248.38
245.49
246.50
244.42
1,818,229
Apr 9, 2026
241.93
247.89
239.88
247.57
245.48
3,043,477
Apr 8, 2026
240.72
243.83
239.44
243.81
241.75
3,630,737
Apr 7, 2026
237.73
237.87
232.24
234.76
232.77
3,546,543
Apr 6, 2026
239.16
239.97
237.42
239.34
237.32
2,993,513
Apr 2, 2026
237.95
241.74
236.10
240.64
238.61
2,848,391
Apr 1, 2026
238.29
240.90
237.67
239.33
237.31
3,659,247
Mar 31, 2026
236.68
237.73
232.95
237.05
235.05
3,317,227
Mar 30, 2026
236.81
237.39
233.47
234.38
232.40
3,067,886
Mar 27, 2026
237.24
237.24
233.54
234.00
232.03
3,161,997
Mar 26, 2026
235.64
239.80
235.37
236.15
234.16
4,533,320
Mar 25, 2026
234.74
238.71
233.50
236.80
234.80
4,361,881
Mar 24, 2026
231.37
235.61
231.34
232.38
230.41
3,171,341
Mar 23, 2026
235.92
237.55
233.78
233.89
231.91
3,487,331
Mar 20, 2026
239.06
240.69
230.55
232.30
230.34
7,721,824
Mar 19, 2026
239.30
241.86
238.07
240.20
238.17
2,890,917
Mar 18, 2026
242.85
244.44
239.71
241.13
239.10
3,103,833
Mar 17, 2026
245.83
247.13
239.64
242.71
240.66
4,027,584
Mar 16, 2026
246.46
247.83
245.03
245.95
243.87
3,028,983
Mar 13, 2026
246.97
249.17
245.23
245.94
243.86
2,972,536
Mar 12, 2026
249.37
251.46
244.56
244.78
242.72
4,379,235
Mar 11, 2026
251.45
253.75
249.01
251.12
249.00
3,090,484
Mar 10, 2026
248.35
257.22
248.16
252.34
250.21
4,852,457
Mar 9, 2026
245.55
250.02
242.05
249.18
247.07
3,246,763
Mar 6, 2026
246.80
248.52
245.54
246.76
244.68
3,678,508
Mar 5, 2026
255.42
255.82
247.48
250.01
247.89
4,107,869
Mar 4, 2026
256.55
259.33
250.84
257.97
255.79
4,552,772
Mar 3, 2026
255.83
259.21
253.42
255.74
253.58
6,071,125
Mar 2, 2026
254.54
260.28
252.98
260.14
257.94
3,465,686
Feb 27, 2026
1.248034
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
253.15
255.83
251.98
255.47
253.31
3,707,303
Feb 26, 2026
254.57
255.74
251.52
252.63
249.26
2,898,640
Feb 25, 2026
256.69
256.95
252.40
254.01
250.62
3,211,960
Feb 24, 2026
254.91
257.38
254.91
255.49
252.08
2,455,739
Feb 23, 2026
255.62
258.00
254.20
254.91
251.51
2,380,031
Feb 20, 2026
252.56
256.42
252.02
255.87
252.45
2,556,524
Feb 19, 2026
252.30
254.63
250.84
252.51
249.14
2,250,355
Feb 18, 2026
254.79
255.00
250.77
252.90
249.53
2,720,526
Feb 17, 2026
251.36
256.69
251.36
254.48
251.09
3,527,759
Feb 13, 2026
251.33
255.08
250.61
253.15
249.77
5,082,346
Feb 12, 2026
256.34
257.61
250.85
251.53
248.17
6,232,171
Feb 11, 2026
255.89
256.98
250.78
254.54
251.14
3,997,263
Feb 10, 2026
251.67
256.72
250.92
255.21
251.80
3,707,971
Feb 9, 2026
248.98
252.70
248.56
251.54
248.18
2,866,888
Feb 6, 2026
246.21
250.74
245.57
250.01
246.67
3,791,593
Feb 5, 2026
245.13
247.59
243.89
245.25
241.98
4,784,186
Feb 4, 2026
244.91
247.87
244.42
246.83
243.53
5,666,746
Feb 3, 2026
237.59
243.06
237.59
242.17
238.94
4,320,690
Feb 2, 2026
237.27
239.50
236.06
238.66
235.47
4,304,576
Jan 30, 2026
237.80
240.79
236.50
238.62
235.43
6,406,757
Jan 29, 2026
232.03
238.97
231.55
238.32
235.14
6,622,248
Jan 28, 2026
230.74
232.06
226.73
227.21
224.17
4,870,001
Jan 27, 2026
232.12
233.64
230.84
231.68
228.59
3,357,083
Jan 26, 2026
232.16
232.65
230.44
231.95
228.85
3,531,669
Jan 23, 2026
232.79
234.21
231.35
232.26
229.16
3,642,275
Jan 22, 2026
230.73
234.34
230.40
233.39
230.28
4,150,872
Jan 21, 2026
226.49
231.16
226.05
229.86
226.79
5,392,519
Jan 20, 2026
227.26
228.99
224.65
225.56
222.55
7,839,677
Jan 16, 2026
229.91
231.39
227.09
230.09
227.02
8,132,878
Jan 15, 2026
223.81
226.06
222.18
225.51
222.50
5,310,423
Jan 14, 2026
224.28
225.03
221.27
223.43
220.45
4,215,519
Jan 13, 2026
219.48
221.51
218.48
220.53
217.59
3,929,564
Jan 12, 2026
217.20
218.89
214.62
218.77
215.85
5,264,846
Jan 9, 2026
214.63
218.92
213.43
217.49
214.59
5,442,292
Jan 8, 2026
208.64
215.51
208.23
215.25
212.38
4,951,049
Jan 7, 2026
215.11
216.05
208.20
209.24
206.45
4,850,550
Jan 6, 2026
210.17
215.58
210.12
214.93
212.07
3,818,768
Jan 5, 2026
205.35
211.62
204.43
210.90
208.08
3,667,352
Jan 2, 2026
205.23
206.17
202.78
205.43
202.69
3,009,532
Dec 31, 2025
205.94
206.66
204.56
204.60
201.87
1,933,031
Dec 30, 2025
205.92
207.22
204.94
205.94
203.19
1,815,559
Dec 29, 2025
206.97
207.24
205.81
206.70
203.94
1,971,743
Dec 26, 2025
206.32
207.11
205.43
207.00
204.23
1,390,108
Dec 24, 2025
205.03
206.75
204.52
206.53
203.78
1,411,275
Dec 23, 2025
205.35
205.78
204.22
205.03
202.30
2,307,184
Dec 22, 2025
207.95
209.49
204.72
205.52
202.78
4,180,144
Dec 19, 2025
208.53
210.87
207.83
208.82
206.03
7,500,708
Dec 18, 2025
210.62
211.15
206.25
207.74
204.97
3,974,474
Dec 17, 2025
208.09
212.33
207.78
209.64
206.84
5,998,564
Dec 16, 2025
207.13
208.45
206.28
207.93
205.16
4,514,250
Dec 15, 2025
205.20
207.17
202.80
207.08
204.32
3,302,257
Dec 12, 2025
203.59
204.22
201.90
203.10
200.40
3,169,911
Dec 11, 2025
202.08
203.91
202.03
203.30
200.59
3,560,083
Dec 10, 2025
199.43
202.10
199.39
201.43
198.74
5,308,897
Dec 9, 2025
200.49
202.09
199.12
199.44
196.78
2,643,102
Dec 8, 2025
201.51
201.74
199.82
201.35
198.67
3,089,149
Dec 5, 2025
202.17
202.79
199.95
200.66
197.98
4,094,615
Dec 4, 2025
202.89
203.38
200.80
201.60
198.92
3,819,912
Dec 3, 2025
202.76
204.72
202.17
202.91
200.20
3,986,584
Dec 2, 2025
200.10
203.18
198.77
202.57
199.87
4,269,010
Dec 1, 2025
199.56
201.53
199.24
199.50
196.84
3,070,461
Nov 28, 2025
199.27
201.78
198.85
201.56
198.87
1,567,649
Nov 26, 2025
201.67
201.67
199.21
199.26
196.60
2,975,778
Nov 25, 2025
199.08
200.98
198.46
200.34
197.66
3,493,052
Nov 24, 2025
199.32
199.47
196.16
197.86
195.22
5,057,555
Nov 21, 2025
197.45
200.40
197.00
199.29
196.63
4,492,415
Nov 20, 2025
201.81
202.67
195.87
197.32
194.68
3,502,396
Nov 19, 2025
199.98
200.68
198.23
199.86
197.20
3,234,844
Nov 18, 2025
201.19
203.29
199.86
200.79
198.11
5,790,129
Nov 17, 2025
207.54
209.07
204.48
205.64
202.90
2,705,556
Nov 14, 2025
1.248034
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
208.14
209.29
205.21
208.75
205.96
3,552,169
Nov 13, 2025
211.09
212.94
209.26
209.62
205.59
3,968,658
Nov 12, 2025
210.78
212.14
209.31
211.42
207.36
4,392,679
Nov 11, 2025
206.06
211.34
205.33
210.18
206.15
4,001,363
Nov 10, 2025
204.50
206.06
203.06
205.63
201.68
3,643,037
Nov 7, 2025
205.61
206.02
203.15
203.53
199.62
3,534,529
Nov 6, 2025
205.55
206.87
204.74
205.46
201.52
2,890,345
Nov 5, 2025
205.68
209.47
204.83
206.66
202.69
4,010,802
Nov 4, 2025
207.30
207.67
204.17
206.04
202.08
5,460,695
Nov 3, 2025
211.15
211.27
206.71
207.41
203.43
4,732,602
Oct 31, 2025
208.50
211.71
208.34
211.15
207.09
3,878,647
Oct 30, 2025
1061:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
211.64
215.23
209.54
209.87
205.84
6,208,429
