HON
HONEYWELL INTL (HON)
NASDAQ
$225.20-$2.91 (-1.28%)
Price as of Jun 23, 2026 11:57 AM EDT
  • $144.5B
    Market Cap
  • 10.04%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    +0.08%
    Low Price$205.88
    High Price$237.86
  • 3 Months
    +3.55%
    Low Price$205.88
    High Price$237.86
  • 1 Year
    +10.04%
    Low Price$188.14
    High Price$248.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
229.78
231.40
227.20
228.11
-0.39%
4,029,988
06/18/2026
232.29
232.88
226.89
229.01
+0.17%
6,654,273
06/17/2026
230.44
234.70
227.89
228.61
-0.38%
5,988,787
06/16/2026
229.00
231.45
226.92
229.49
+0.91%
4,167,028
06/15/2026
227.00
231.35
225.05
227.41
+3.22%
8,337,220
06/12/2026
222.00
225.52
219.16
220.31
+0.54%
4,659,995
06/11/2026
207.92
219.50
207.17
219.12
+6.43%
6,648,695
06/10/2026
214.22
214.87
205.52
205.88
-4.55%
4,649,177
06/09/2026
212.87
216.21
212.14
215.70
+1.84%
4,572,306
06/08/2026
213.79
215.81
211.44
211.80
-1.01%
3,757,752
06/05/2026
218.87
218.99
213.00
213.97
-1.69%
4,925,880
06/04/2026
225.34
226.76
216.77
217.64
-2.52%
6,762,347
06/03/2026
233.90
237.49
221.39
223.26
-5.09%
6,180,392
06/02/2026
235.91
239.01
232.08
235.23
-0.55%
4,685,754
06/01/2026
234.00
237.27
232.70
236.54
-0.55%
5,015,747
05/29/2026
233.00
239.94
231.84
237.86
+2.09%
5,491,099
05/28/2026
230.90
233.48
228.31
233.00
+0.63%
4,439,410
05/27/2026
233.80
235.21
231.46
231.55
-0.07%
4,479,148
05/26/2026
233.13
235.92
230.62
231.72
+1.67%
6,588,077
05/22/2026
225.54
228.99
222.55
227.92
+1.84%
5,072,234
05/21/2026
218.08
225.31
217.25
223.80
+2.95%
4,732,288
05/20/2026
216.95
218.32
214.77
217.39
+0.11%
4,027,419
05/19/2026
217.01
218.21
215.17
217.15
-0.04%
5,105,736
05/18/2026
214.11
218.85
213.02
217.23
+1.87%
5,846,731
05/15/2026
215.64
215.64
211.50
213.24
-1.52%
4,464,685
05/15/2026
$1.19 Dividend
05/14/2026
216.40
217.75
214.58
216.53
-0.11%
3,377,706
05/13/2026
216.81
218.23
214.78
216.77
-0.27%
3,354,055
05/12/2026
217.94
218.62
215.23
217.35
-0.26%
3,590,648
05/11/2026
214.10
219.83
213.70
217.91
+2.81%
4,454,028
05/08/2026
215.30
215.48
211.59
211.96
-1.37%
3,731,707
05/07/2026
215.67
217.07
212.84
214.89
-0.36%
3,573,133
05/06/2026
211.69
216.89
211.69
215.67
+3.73%
4,297,264
05/05/2026
208.83
209.97
207.40
207.92
-0.25%
2,655,211
05/04/2026
210.75
212.08
208.09
208.44
-1.37%
2,821,979
05/01/2026
213.85
214.38
210.85
211.34
-0.85%
2,988,249
04/30/2026
208.36
213.42
208.31
213.16
+1.92%
4,128,592
04/29/2026
211.34
211.74
207.16
209.15
-1.24%
4,502,585
04/28/2026
213.57
213.77
209.21
211.77
+0.41%
3,796,790
04/27/2026
212.19
212.96
209.37
210.89
-0.53%
3,614,637
04/24/2026
211.65
213.53
208.67
212.00
-0.55%
4,607,068
04/23/2026
206.74
216.81
206.69
213.17
-2.56%
8,019,150
04/23/2026
$2.45 Earnings
04/22/2026
223.06
224.76
218.09
218.77
-1.01%
4,470,209
04/21/2026
225.76
228.53
219.93
221.01
-3.27%
4,893,752
04/20/2026
232.05
232.33
227.70
228.48
-1.63%
3,217,684
04/17/2026
229.87
235.16
229.51
232.27
+1.82%
4,072,323
04/16/2026
230.43
232.32
227.73
228.13
-1.21%
2,925,947
04/15/2026
231.64
231.65
227.68
230.92
-0.45%
3,514,509
04/14/2026
231.97
233.20
230.39
231.97
-0.17%
3,155,410
04/13/2026
232.16
233.60
230.52
232.36
-0.60%
2,656,978
04/10/2026
235.03
235.54
232.79
233.76
-0.43%
1,906,863
04/09/2026
229.42
235.07
227.48
234.77
+1.54%
3,191,837
04/08/2026
228.27
231.22
227.06
231.20
+3.86%
3,807,758
04/07/2026
225.44
225.57
220.23
222.62
-1.91%
3,719,461
04/06/2026
226.79
227.56
225.14
226.96
-0.54%
3,139,894
04/02/2026
225.64
229.24
223.89
228.20
+0.55%
2,987,341
04/01/2026
225.97
228.44
225.38
226.95
+0.96%
3,837,867
03/31/2026
224.43
225.44
220.91
224.79
+1.14%
3,479,399
03/30/2026
224.57
225.11
221.39
222.26
+0.16%
3,217,742
03/27/2026
224.97
224.97
221.46
221.90
-0.91%
3,316,527
03/26/2026
223.45
227.40
223.20
223.94
-0.27%
4,754,569
03/25/2026
222.60
226.37
221.42
224.56
+1.90%
4,574,985
03/24/2026
219.40
223.42
219.37
220.36
-0.65%
3,326,206
03/23/2026
223.72
225.26
221.69
221.79
+0.68%
3,657,629
03/20/2026
226.69
228.25
218.63
220.29
-3.29%
8,095,620
03/19/2026
226.92
229.35
225.76
227.78
-0.39%
3,031,885
03/18/2026
230.29
231.80
227.31
228.66
-0.65%
3,255,218
03/17/2026
233.12
234.35
227.25
230.16
-1.32%
4,224,216
03/16/2026
233.72
235.02
232.36
233.23
+0.004%
3,177,143
03/13/2026
234.20
236.28
232.55
233.22
+0.47%
3,117,737
03/12/2026
236.47
238.46
231.92
232.12
-2.52%
4,592,750
03/11/2026
238.45
240.63
236.13
238.13
-0.49%
3,243,480
03/10/2026
235.51
243.91
235.33
239.29
+1.27%
5,089,125
03/09/2026
232.85
237.09
229.53
236.29
+0.98%
3,405,360
03/06/2026
234.04
235.66
232.84
234.00
-1.30%
3,857,912
03/05/2026
242.21
242.59
234.68
237.08
-3.09%
4,308,908
03/04/2026
243.28
245.92
237.87
244.63
+0.87%
4,775,081
03/03/2026
242.60
245.81
240.31
242.52
-1.69%
6,367,423
03/02/2026
241.37
246.82
239.90
246.68
+1.83%
3,634,681
02/27/2026
240.06
242.60
238.94
242.26
+1.63%
3,888,332
02/27/2026
$1.19 Dividend
02/26/2026
240.21
241.32
237.33
238.38
-0.55%
3,039,965
02/25/2026
242.21
242.46
238.16
239.69
-0.58%
3,368,552
02/24/2026
240.54
242.86
240.54
241.08
+0.23%
2,575,471
02/23/2026
241.20
243.45
239.86
240.54
-0.37%
2,496,119
02/20/2026
238.32
241.96
237.81
241.44
+1.33%
2,681,320
02/19/2026
238.07
240.27
236.70
238.27
-0.15%
2,360,052
02/18/2026
240.42
240.61
236.63
238.64
-0.62%
2,853,155
02/17/2026
237.18
242.21
237.18
240.13
+0.53%
3,700,177
02/13/2026
237.15
240.70
236.48
238.87
+0.65%
5,330,471
02/12/2026
241.88
243.08
236.71
237.34
-1.18%
6,536,082
02/11/2026
241.46
242.49
236.64
240.18
-0.26%
4,192,158
02/10/2026
237.48
242.23
236.77
240.81
+1.46%
3,888,757
02/09/2026
234.93
238.45
234.54
237.35
+0.61%
3,006,743
02/06/2026
232.32
236.60
231.72
235.91
+1.94%
3,976,516
02/05/2026
231.30
233.63
230.14
231.42
-0.64%
5,017,468
02/04/2026
231.10
233.89
230.63
232.91
+1.92%
5,943,096
02/03/2026
224.19
229.35
224.19
228.51
+1.47%
4,531,352
02/02/2026
223.89
225.99
222.74
225.20
+0.02%
4,514,464