MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HON — Honeywell International, Inc.
NasdaqHoneywell International, Inc.
$213.99
+0.19(+0.09%)
- O
- 216.08
- H
- 216.13
- L
- 212.54
- V
- 1.78M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$213.99
Period Return+14.45%
Period High$252.00
Period Low$184.18
Avg Daily Volume4.08M
Total Trading Days365
HON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $216.08 | $216.13 | $212.54 | $213.99 | +$0.19 | +0.09% | 1,783,495 | $214.14 | $212.54 $216.13 |
| Oct 1, 2026 | $210.94 | $215.03 | $210.01 | $213.80 | +$2.86 | +1.36% | 2,413,221 | $213.53 | $210.01 $215.03 |
| Sep 30, 2026 | $210.81 | $211.92 | $209.50 | $210.94 | +$0.81 | +0.39% | 1,901,266 | $210.99 | $209.50 $211.92 |
| Sep 29, 2026 | $211.90 | $213.37 | $209.02 | $210.13 | $-1.39 | -0.66% | 2,026,954 | $210.28 | $209.02 $213.37 |
| Sep 28, 2026 | $211.15 | $212.81 | $209.73 | $211.52 | $-1.03 | -0.48% | 2,198,681 | $211.33 | $209.73 $212.81 |
| Sep 25, 2026 | $211.54 | $213.64 | $210.75 | $212.55 | +$0.76 | +0.36% | 1,827,432 | $212.23 | $210.75 $213.64 |
| Sep 24, 2026 | $212.20 | $212.97 | $209.18 | $211.79 | $-0.78 | -0.37% | 2,144,863 | $211.50 | $209.18 $212.97 |
| Sep 23, 2026 | $209.00 | $213.01 | $209.00 | $212.57 | +$0.72 | +0.34% | 2,480,844 | $212.23 | $209.00 $213.01 |
| Sep 22, 2026 | $207.92 | $212.27 | $206.49 | $211.85 | +$5.37 | +2.60% | 4,840,754 | $211.30 | $206.49 $212.27 |
| Sep 21, 2026 | $206.90 | $207.63 | $204.29 | $206.48 | +$0.02 | +0.01% | 3,436,506 | $206.52 | $204.29 $207.63 |
| Sep 18, 2026 | $206.49 | $207.48 | $204.26 | $206.46 | $-0.03 | -0.01% | 7,046,071 | $206.23 | $204.26 $207.48 |
| Sep 17, 2026 | $209.04 | $209.58 | $204.50 | $206.49 | $-1.17 | -0.56% | 3,382,538 | $206.39 | $204.50 $209.58 |
| Sep 16, 2026 | $204.85 | $210.59 | $204.32 | $207.66 | +$4.22 | +2.07% | 5,047,067 | $207.73 | $204.32 $210.59 |
| Sep 15, 2026 | $201.38 | $205.22 | $199.91 | $203.44 | +$2.06 | +1.02% | 3,594,482 | $202.24 | $199.91 $205.22 |
| Sep 14, 2026 | $199.30 | $201.54 | $196.98 | $201.38 | $-0.98 | -0.48% | 3,256,818 | $200.07 | $196.98 $201.54 |
| Sep 11, 2026 | $203.62 | $204.20 | $201.54 | $202.36 | +$0.18 | +0.09% | 2,768,980 | $202.48 | $201.54 $204.20 |
| Sep 10, 2026 | $202.53 | $204.21 | $201.08 | $202.18 | $-2.75 | -1.34% | 2,010,065 | $202.38 | $201.08 $204.21 |
| Sep 9, 2026 | $207.06 | $208.23 | $204.72 | $204.93 | $-3.31 | -1.59% | 2,126,478 | $205.78 | $204.72 $208.23 |
| Sep 8, 2026 | $209.00 | $209.79 | $207.05 | $208.24 | $-1.37 | -0.65% | 2,278,419 | $208.24 | $207.05 $209.79 |
| Sep 4, 2026 | $207.06 | $210.00 | $206.92 | $209.61 | +$1.98 | +0.95% | 2,698,795 | $208.88 | $206.92 $210.00 |
| Sep 3, 2026 | $208.36 | $209.29 | $204.91 | $207.63 | +$1.56 | +0.76% | 2,490,485 | $207.31 | $204.91 $209.29 |
| Sep 2, 2026 | $210.63 | $210.73 | $204.81 | $206.07 | $-3.91 | -1.86% | 2,904,859 | $206.89 | $204.81 $210.73 |
| Sep 1, 2026 | $213.17 | $214.00 | $208.81 | $209.98 | $-3.55 | -1.66% | 2,345,374 | $210.20 | $208.81 $214.00 |
| Aug 31, 2026 | $214.74 | $215.54 | $212.22 | $213.53 | $-3.90 | -1.79% | 5,087,248 | $213.52 | $212.22 $215.54 |
| Aug 28, 2026 | $221.45 | $221.45 | $215.09 | $217.43 | $-2.96 | -1.34% | 2,109,415 | $217.06 | $215.09 $221.45 |
| Aug 27, 2026 | $219.68 | $221.25 | $217.20 | $220.39 | $-0.28 | -0.13% | 2,247,266 | $219.93 | $217.20 $221.25 |
| Aug 26, 2026 | $216.52 | $221.27 | $216.41 | $220.67 | +$4.99 | +2.31% | 3,214,467 | $219.79 | $216.41 $221.27 |
| Aug 25, 2026 | $216.51 | $216.54 | $214.44 | $215.68 | +$0.91 | +0.42% | 2,266,393 | $215.50 | $214.44 $216.54 |
| Aug 24, 2026 | $216.01 | $216.99 | $213.10 | $214.77 | $-1.13 | -0.52% | 2,687,083 | $214.77 | $213.10 $216.99 |
| Aug 21, 2026 | $219.38 | $219.83 | $215.78 | $215.90 | $-2.42 | -1.11% | 3,470,992 | $216.72 | $215.78 $219.83 |