Honeywell International Stock Price History
NASDAQ: HONIndustrialsAerospaceUSD
207.73+1.13 (+0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HON price history at a glance
The price history for Honeywell International (HON) on this page begins on December 29, 1969, when the stock closed at $3.95; it most recently closed at $207.73 on October 5, 2026. The highest price in this record is $260.28, reached on March 2, 2026; the latest close is 20.2% below that peak. Across the 56 complete calendar years in the table, HON finished higher in 37 and lower in 19. Its best year was 1973 (+79.3%) and its worst was 1974 (-45.2%).
Over roughly 57 years the share price changed +5164.1%, a 7.2% compound annual price return (excluding dividends). In the last 12 months alone, HON has gained 2.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $260.28
- Date of high
- Mar 2, 2026
- Low since 1969
- $2.53
- Date of low
- May 25, 1970
- 52-week high
- $260.28
- 52-week low
- $195.87
- Last close
- $207.73
HON returns
1 week
-2.93%
1 month
+1.37%
3 months
-8.25%
6 months
-15.73%
Year to date
+1.53%
1 year
+2.90%
3 years
+13.86%
5 years
-5.31%
HON price return, excluding dividends.
HON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 207.73 | +1.12% |
| 2025 | 205.43 | -8.25% |
| 2024 | 223.91 | +8.02% |
| 2023 | 207.29 | -2.14% |
| 2022 | 211.83 | +2.78% |
| 2021 | 206.11 | -1.97% |
| 2020 | 210.25 | +18.92% |
| 2019 | 176.80 | +32.86% |
| 2018 | 133.07 | -8.41% |
| 2017 | 145.29 | +32.38% |
| 2016 | 109.76 | +12.45% |
| 2015 | 97.60 | +3.33% |
| 2014 | 94.45 | +10.73% |
| 2013 | 85.30 | +36.47% |
| 2012 | 62.51 | +22.04% |
| 2011 | 51.22 | +2.24% |
| 2010 | 50.10 | +35.61% |
| 2009 | 36.94 | +13.10% |
| 2008 | 32.66 | -40.53% |
| 2007 | 54.92 | +28.82% |
| 2006 | 42.63 | +21.45% |
| 2005 | 35.10 | +5.20% |
| 2004 | 33.37 | +6.24% |
| 2003 | 31.41 | +34.67% |
| 2002 | 23.32 | -28.45% |
| 2001 | 32.60 | -26.89% |
| 2000 | 44.59 | -17.98% |
| 1999 | 54.36 | +30.18% |
| 1998 | 41.76 | +12.18% |
| 1997 | 37.22 | +14.49% |
| 1996 | 32.51 | +45.26% |
| 1995 | 22.38 | +39.71% |
| 1994 | 16.02 | -13.92% |
| 1993 | 18.61 | +30.58% |
| 1992 | 14.25 | +42.35% |
| 1991 | 10.01 | +53.15% |
| 1990 | 6.54 | -20.43% |
| 1989 | 8.22 | +7.31% |
| 1988 | 7.66 | +15.04% |
| 1987 | 6.66 | -30.46% |
| 1986 | 9.57 | -13.33% |
| 1985 | 11.04 | +37.36% |
| 1984 | 8.04 | -8.18% |
| 1983 | 8.76 | +72.20% |
| 1982 | 5.08 | -26.21% |
| 1981 | 6.89 | -18.75% |
| 1980 | 8.48 | +14.89% |
| 1979 | 7.38 | +66.37% |
| 1978 | 4.44 | -36.16% |
| 1977 | 6.95 | +10.62% |
| 1976 | 6.28 | +18.08% |
| 1975 | 5.32 | +18.86% |
| 1974 | 4.48 | -45.19% |
| 1973 | 8.17 | +79.31% |
| 1972 | 4.55 | -0.43% |
| 1971 | 4.57 | +20.73% |
| 1970 | 3.79 | -3.98% |
| 1969* | 3.95 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
HON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 206.60 | 209.03 | 205.90 | 207.73 | +0.55% | |
| 206.49 | 207.57 | 204.23 | 206.60 | -0.73% | |
| 211.01 | 211.43 | 207.87 | 208.11 | -2.24% | |
| 213.74 | 215.37 | 210.74 | 212.87 | -0.59% | |
| 214.57 | 215.10 | 212.14 | 214.14 | +0.07% | |
| 216.08 | 216.13 | 212.54 | 213.99 | +0.09% | |
| 210.94 | 215.03 | 210.01 | 213.80 | +1.36% | |
| 210.81 | 211.92 | 209.50 | 210.94 | +0.39% | |
| 211.90 | 213.37 | 209.02 | 210.13 | -0.66% | |
| 211.15 | 212.81 | 209.73 | 211.52 | -0.48% | |
| 211.54 | 213.64 | 210.75 | 212.55 | +0.36% | |
| 212.20 | 212.97 | 209.18 | 211.79 | -0.37% | |
| 209.00 | 213.01 | 209.00 | 212.57 | +0.34% | |
| 207.92 | 212.27 | 206.49 | 211.85 | +2.60% | |
| 206.90 | 207.63 | 204.29 | 206.48 | +0.01% | |
| 206.49 | 207.48 | 204.26 | 206.46 | -0.01% | |
| 209.04 | 209.58 | 204.50 | 206.49 | -0.56% | |
| 204.85 | 210.59 | 204.32 | 207.66 | +2.07% | |
| 201.38 | 205.22 | 199.91 | 203.44 | +1.02% | |
| 199.30 | 201.54 | 196.98 | 201.38 | -0.48% | |
| 203.62 | 204.20 | 201.54 | 202.36 | +0.09% | |
| 202.53 | 204.21 | 201.08 | 202.18 | -1.34% | |
| 207.06 | 208.23 | 204.72 | 204.93 | -1.59% | |
| 209.00 | 209.79 | 207.05 | 208.24 | -0.65% | |
| 207.06 | 210.00 | 206.92 | 209.61 | +0.95% | |
| 208.36 | 209.29 | 204.91 | 207.63 | +0.76% | |
| 210.63 | 210.73 | 204.81 | 206.07 | -1.86% | |
| 213.17 | 214.00 | 208.81 | 209.98 | -1.66% | |
| 214.74 | 215.54 | 212.22 | 213.53 | -1.79% | |
| 221.45 | 221.45 | 215.09 | 217.43 | -1.34% | |
| 219.68 | 221.25 | 217.20 | 220.39 | -0.13% | |
| 216.52 | 221.27 | 216.41 | 220.67 | +2.31% | |
| 216.51 | 216.54 | 214.44 | 215.68 | +0.42% | |
| 216.01 | 216.99 | 213.10 | 214.77 | -0.52% | |
| 219.38 | 219.83 | 215.78 | 215.90 | -1.11% | |
| 221.09 | 222.18 | 218.05 | 218.32 | -1.54% | |
| 226.90 | 227.00 | 221.49 | 221.73 | -2.63% | |
| 229.29 | 229.76 | 227.43 | 227.71 | -0.76% | |
| 232.31 | 232.77 | 228.28 | 229.45 | -1.93% | |
| 232.39 | 234.80 | 232.39 | 233.96 | -0.01% | |
| 235.50 | 236.35 | 232.50 | 233.99 | -0.57% | |
| 231.00 | 235.67 | 228.56 | 235.34 | +2.27% | |
| 242.32 | 244.81 | 229.70 | 230.12 | -5.27% | |
| 245.76 | 246.25 | 241.88 | 242.93 | -1.33% | |
| 240.55 | 246.73 | 239.48 | 246.21 | +2.27% | |
| 248.96 | 250.00 | 239.93 | 240.74 | -2.97% | |
| 248.62 | 251.16 | 246.74 | 248.12 | -0.27% | |
| 249.62 | 250.26 | 245.00 | 248.79 | +0.82% | |
| 245.47 | 249.64 | 242.20 | 246.77 | +1.53% | |
| 240.52 | 246.00 | 238.02 | 243.05 | +0.47% | |
| 241.88 | 242.42 | 237.36 | 241.91 | +0.33% | |
| 245.44 | 246.24 | 240.32 | 241.12 | -2.40% | |
| 249.80 | 252.00 | 246.09 | 247.05 | +0.53% | |
| 244.50 | 248.01 | 242.53 | 245.75 | +1.07% | |
| 246.89 | 247.75 | 239.12 | 243.15 | -1.27% | |
| 238.00 | 250.27 | 237.69 | 246.27 | +5.70% | |
| 232.46 | 238.11 | 231.32 | 232.99 | +1.36% | |
| 227.90 | 232.84 | 225.51 | 229.86 | +1.63% | |
| 225.00 | 227.77 | 223.59 | 226.18 | +0.52% | |
| 225.96 | 230.47 | 224.53 | 225.02 | -0.58% | |
| 221.17 | 226.40 | 221.17 | 226.33 | +1.57% | |
| 222.50 | 225.91 | 220.54 | 222.84 | +0.07% | |
| 223.30 | 225.78 | 222.22 | 222.68 | +0.19% | |
| 225.95 | 226.87 | 220.39 | 222.25 | -1.84% | |
| 224.05 | 228.78 | 222.11 | 226.42 | +1.34% | |
| 221.22 | 223.50 | 218.10 | 223.42 | +1.39% | |
| 223.00 | 223.06 | 218.70 | 220.36 | -2.08% | |
| 230.42 | 234.64 | 222.05 | 225.05 | -2.65% | |
| 229.15 | 231.86 | 222.85 | 231.18 | +0.57% | |
| 222.28 | 230.13 | 220.22 | 229.86 | +3.66% | |
| 227.31 | 227.31 | 220.60 | 221.75 | -0.96% | |
| 231.35 | 232.55 | 219.33 | 223.90 | -1.71% | |
| 240.65 | 252.00 | 227.16 | 227.80 | -6.46% | |
| 240.72 | 245.06 | 237.33 | 243.53 | +0.42% | |
| 238.88 | 248.95 | 238.88 | 242.52 | +1.68% | |
| 234.74 | 239.97 | 234.62 | 238.51 | +2.27% | |
| 236.63 | 236.79 | 231.40 | 233.21 | -2.52% | |
| 240.99 | 242.68 | 238.28 | 239.23 | -0.39% | |
| 243.62 | 244.24 | 237.95 | 240.18 | +0.17% | |
| 241.68 | 246.15 | 239.00 | 239.76 | -0.38% | |
| 240.17 | 242.74 | 237.99 | 240.68 | +0.91% | |
| 238.07 | 242.63 | 236.03 | 238.50 | +3.22% | |
| 232.83 | 236.52 | 229.85 | 231.05 | +0.54% | |
| 218.06 | 230.20 | 217.27 | 229.81 | +6.43% | |
| 224.67 | 225.35 | 215.54 | 215.92 | -4.55% | |
| 223.25 | 226.75 | 222.49 | 226.22 | +1.84% | |
| 224.22 | 226.33 | 221.75 | 222.13 | -1.01% | |
| 229.54 | 229.67 | 223.39 | 224.40 | -1.69% | |
| 236.33 | 237.82 | 227.34 | 228.25 | -2.52% | |
| 245.31 | 249.07 | 232.19 | 234.15 | -5.09% | |
| 247.41 | 250.67 | 243.40 | 246.70 | -0.55% | |
| 245.41 | 248.84 | 244.05 | 248.08 | -0.55% | |
| 244.36 | 251.64 | 243.15 | 249.46 | +2.09% | |
| 242.16 | 244.87 | 239.44 | 244.36 | +0.63% | |
| 245.20 | 246.68 | 242.75 | 242.84 | -0.07% | |
| 244.50 | 247.43 | 241.87 | 243.02 | +1.67% | |
| 236.54 | 240.16 | 233.40 | 239.04 | +1.84% | |
| 228.72 | 236.30 | 227.84 | 234.71 | +2.95% | |
| 227.53 | 228.97 | 225.24 | 227.99 | +0.11% | |
| 227.59 | 228.85 | 225.66 | 227.74 | -0.04% | |
| 224.55 | 229.52 | 223.41 | 227.82 | +1.87% | |
| 226.16 | 226.16 | 221.81 | 223.64 | -2.06% | |
| 228.20 | 229.63 | 226.28 | 228.34 | -0.11% | |
| 228.63 | 230.13 | 226.49 | 228.59 | -0.27% | |
| 229.83 | 230.54 | 226.96 | 229.20 | -0.26% | |
| 225.78 | 231.82 | 225.35 | 229.80 | +2.81% | |
| 227.04 | 227.23 | 223.14 | 223.51 | -1.37% | |
| 227.44 | 228.90 | 224.45 | 226.61 | -0.36% | |
| 223.23 | 228.72 | 223.23 | 227.44 | +3.73% | |
| 220.22 | 221.42 | 218.71 | 219.26 | -0.25% | |
| 222.24 | 223.65 | 219.43 | 219.81 | -1.37% | |
| 225.52 | 226.07 | 222.35 | 222.86 | -0.85% | |
| 219.73 | 225.06 | 219.66 | 224.78 | +1.92% | |
| 222.86 | 223.28 | 218.46 | 220.56 | -1.24% | |
| 225.21 | 225.42 | 220.62 | 223.31 | +0.41% | |
| 223.77 | 224.57 | 220.79 | 222.39 | -0.53% | |
| 223.19 | 225.17 | 220.05 | 223.57 | -0.55% | |
| 218.01 | 228.63 | 217.97 | 224.79 | -2.56% | |
| 235.23 | 237.02 | 229.98 | 230.70 | -1.01% | |
| 238.07 | 241.00 | 231.92 | 233.06 | -3.27% | |
| 244.71 | 245.00 | 240.12 | 240.94 | -1.63% | |
| 242.40 | 247.98 | 242.02 | 244.94 | +1.82% | |
| 243.00 | 244.99 | 240.15 | 240.57 | -1.21% | |
| 244.27 | 244.28 | 240.09 | 243.51 | -0.45% | |
| 244.61 | 245.92 | 242.96 | 244.61 | -0.17% | |
| 244.82 | 246.35 | 243.09 | 245.03 | -0.60% | |
| 247.84 | 248.38 | 245.49 | 246.50 | -0.43% | |
| 241.93 | 247.89 | 239.88 | 247.57 | +1.54% | |
| 240.72 | 243.83 | 239.44 | 243.81 | +3.86% | |
| 237.73 | 237.87 | 232.24 | 234.76 | -1.91% | |
| 239.16 | 239.97 | 237.42 | 239.34 | -0.54% | |
| 237.95 | 241.74 | 236.10 | 240.64 | +0.55% | |
| 238.29 | 240.90 | 237.67 | 239.33 | +0.96% | |
| 236.68 | 237.73 | 232.95 | 237.05 | +1.14% | |
| 236.81 | 237.39 | 233.47 | 234.38 | +0.16% | |
| 237.24 | 237.24 | 233.54 | 234.00 | -0.91% | |
| 235.64 | 239.80 | 235.37 | 236.15 | -0.27% | |
| 234.74 | 238.71 | 233.50 | 236.80 | +1.90% | |
| 231.37 | 235.61 | 231.34 | 232.38 | -0.65% | |
| 235.92 | 237.55 | 233.78 | 233.89 | +0.68% | |
| 239.06 | 240.69 | 230.55 | 232.30 | -3.29% | |
| 239.30 | 241.86 | 238.07 | 240.20 | -0.39% | |
| 242.85 | 244.44 | 239.71 | 241.13 | -0.65% | |
| 245.83 | 247.13 | 239.64 | 242.71 | -1.32% | |
| 246.46 | 247.83 | 245.03 | 245.95 | +0.00% | |
| 246.97 | 249.17 | 245.23 | 245.94 | +0.47% | |
| 249.37 | 251.46 | 244.56 | 244.78 | -2.52% | |
| 251.45 | 253.75 | 249.01 | 251.12 | -0.49% | |
| 248.35 | 257.22 | 248.16 | 252.34 | +1.27% | |
| 245.55 | 250.02 | 242.05 | 249.18 | +0.98% | |
| 246.80 | 248.52 | 245.54 | 246.76 | -1.30% | |
| 255.42 | 255.82 | 247.48 | 250.01 | -3.09% | |
| 256.55 | 259.33 | 250.84 | 257.97 | +0.87% | |
| 255.83 | 259.21 | 253.42 | 255.74 | -1.69% | |
| 254.54 | 260.28 | 252.98 | 260.14 | +1.83% | |
| 253.15 | 255.83 | 251.98 | 255.47 | +1.13% | |
| 254.57 | 255.74 | 251.52 | 252.63 | -0.54% | |
| 256.69 | 256.95 | 252.40 | 254.01 | -0.58% | |
| 254.91 | 257.38 | 254.91 | 255.49 | +0.23% | |
| 255.62 | 258.00 | 254.20 | 254.91 | -0.37% | |
| 252.56 | 256.42 | 252.02 | 255.87 | +1.33% | |
| 252.30 | 254.63 | 250.84 | 252.51 | -0.15% | |
| 254.79 | 255.00 | 250.77 | 252.90 | -0.62% | |
| 251.36 | 256.69 | 251.36 | 254.48 | +0.53% | |
| 251.33 | 255.08 | 250.61 | 253.15 | +0.65% | |
| 256.34 | 257.61 | 250.85 | 251.53 | -1.18% | |
| 255.89 | 256.98 | 250.78 | 254.54 | -0.26% | |
| 251.67 | 256.72 | 250.92 | 255.21 | +1.46% | |
| 248.98 | 252.70 | 248.56 | 251.54 | +0.61% | |
| 246.21 | 250.74 | 245.57 | 250.01 | +1.94% | |
| 245.13 | 247.59 | 243.89 | 245.25 | -0.64% | |
| 244.91 | 247.87 | 244.42 | 246.83 | +1.92% | |
| 237.59 | 243.06 | 237.59 | 242.17 | +1.47% | |
| 237.27 | 239.50 | 236.06 | 238.66 | +0.02% | |
| 237.80 | 240.79 | 236.50 | 238.62 | +0.12% | |
| 232.03 | 238.97 | 231.55 | 238.32 | +4.89% | |
| 230.74 | 232.06 | 226.73 | 227.21 | -1.93% | |
| 232.12 | 233.64 | 230.84 | 231.68 | -0.11% | |
| 232.16 | 232.65 | 230.44 | 231.95 | -0.14% | |
| 232.80 | 234.21 | 231.35 | 232.26 | -0.49% | |
| 230.73 | 234.34 | 230.40 | 233.39 | +1.54% | |
| 226.49 | 231.16 | 226.05 | 229.86 | +1.91% | |
| 227.26 | 228.99 | 224.65 | 225.56 | -1.97% | |
| 229.91 | 231.39 | 227.09 | 230.09 | +2.03% | |
| 223.81 | 226.06 | 222.18 | 225.51 | +0.93% | |
| 224.28 | 225.03 | 221.27 | 223.43 | +1.31% | |
| 219.48 | 221.51 | 218.48 | 220.53 | +0.81% | |
| 217.20 | 218.89 | 214.62 | 218.77 | +0.59% | |
| 214.63 | 218.92 | 213.43 | 217.49 | +1.04% | |
| 208.64 | 215.51 | 208.23 | 215.25 | +2.87% | |
| 215.11 | 216.05 | 208.20 | 209.24 | -2.65% | |
| 210.17 | 215.58 | 210.12 | 214.93 | +1.91% | |
| 205.35 | 211.62 | 204.43 | 210.90 | +2.66% | |
| 205.23 | 206.17 | 202.78 | 205.43 | +0.40% | |
| 205.94 | 206.66 | 204.56 | 204.60 | -0.65% | |
| 205.92 | 207.22 | 204.94 | 205.94 | -0.37% | |
| 206.97 | 207.24 | 205.81 | 206.70 | -0.14% | |
| 206.32 | 207.11 | 205.43 | 207.00 | +0.22% | |
| 205.03 | 206.75 | 204.52 | 206.53 | +0.73% | |
| 205.35 | 205.78 | 204.22 | 205.03 | -0.23% | |
| 207.95 | 209.49 | 204.72 | 205.52 | -1.58% | |
| 208.53 | 210.87 | 207.83 | 208.82 | +0.52% | |
| 210.62 | 211.15 | 206.25 | 207.74 | -0.91% | |
| 208.09 | 212.33 | 207.78 | 209.64 | +0.82% | |
| 207.13 | 208.45 | 206.28 | 207.93 | +0.41% | |
| 205.20 | 207.17 | 202.80 | 207.08 | +1.96% | |
| 203.59 | 204.22 | 201.90 | 203.10 | -0.10% | |
| 202.08 | 203.91 | 202.03 | 203.30 | +0.93% | |
| 199.43 | 202.10 | 199.39 | 201.43 | +0.99% | |
| 200.49 | 202.09 | 199.12 | 199.44 | -0.95% | |
| 201.51 | 201.74 | 199.82 | 201.35 | +0.34% | |
| 202.17 | 202.79 | 199.95 | 200.66 | -0.47% | |
| 202.89 | 203.38 | 200.80 | 201.60 | -0.64% | |
| 202.76 | 204.72 | 202.17 | 202.91 | +0.17% | |
| 200.10 | 203.18 | 198.77 | 202.57 | +1.54% | |
| 199.56 | 201.53 | 199.24 | 199.50 | -1.03% | |
| 199.27 | 201.78 | 198.85 | 201.56 | +1.16% | |
| 201.67 | 201.67 | 199.21 | 199.26 | -0.54% | |
| 199.08 | 200.98 | 198.46 | 200.34 | +1.25% | |
| 199.32 | 199.47 | 196.16 | 197.86 | -0.72% | |
| 197.45 | 200.40 | 197.00 | 199.29 | +1.00% | |
| 201.81 | 202.67 | 195.87 | 197.32 | -1.28% | |
| 199.98 | 200.68 | 198.23 | 199.86 | -0.46% | |
| 201.19 | 203.29 | 199.86 | 200.79 | -2.36% | |
| 207.54 | 209.07 | 204.48 | 205.64 | -1.49% | |
| 208.14 | 209.29 | 205.21 | 208.75 | -0.42% | |
| 211.09 | 212.94 | 209.26 | 209.62 | -0.85% | |
| 210.78 | 212.14 | 209.31 | 211.42 | +0.59% | |
| 206.06 | 211.34 | 205.33 | 210.18 | +2.21% | |
| 204.50 | 206.06 | 203.06 | 205.63 | +1.03% | |
| 205.61 | 206.02 | 203.15 | 203.53 | -0.94% | |
| 205.55 | 206.87 | 204.74 | 205.46 | -0.58% | |
| 205.68 | 209.47 | 204.83 | 206.66 | +0.30% | |
| 207.30 | 207.67 | 204.17 | 206.04 | -0.66% | |
| 211.15 | 211.27 | 206.71 | 207.41 | -1.77% | |
| 208.50 | 211.71 | 208.34 | 211.15 | +0.61% | |
| 211.64 | 215.23 | 209.54 | 209.87 | -0.27% | |
| 210.92 | 211.99 | 208.07 | 210.44 | -0.71% | |
| 212.33 | 213.00 | 210.71 | 211.94 | -0.31% | |
| 216.44 | 216.68 | 212.22 | 212.59 | -0.50% | |
| 218.38 | 218.38 | 212.27 | 213.65 | -2.05% | |
| 212.52 | 219.92 | 211.78 | 218.13 | +6.81% | |
| 207.38 | 207.77 | 203.63 | 204.23 | -1.18% | |
| 203.76 | 208.18 | 203.51 | 206.67 | +1.48% | |
| 201.98 | 203.81 | 201.96 | 203.65 | +1.51% | |
| 200.79 | 202.64 | 199.69 | 200.62 | -0.10% | |
| 201.35 | 202.51 | 199.91 | 200.83 | +0.33% | |
| 206.37 | 207.00 | 199.77 | 200.17 | -2.93% | |
| 199.10 | 206.32 | 199.03 | 206.20 | +2.81% | |
| 200.08 | 200.90 | 198.30 | 200.57 | +1.00% | |
| 202.61 | 203.11 | 198.41 | 198.59 | -1.63% | |
| 207.57 | 207.58 | 201.13 | 201.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HON chart for longer ranges.