Honeywell - 48 Year Stock Price History | HON

Historical daily share price chart and data for Honeywell since 1970 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Honeywell as of November 16, 2018 is 148.55.
Honeywell Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 151.5293 151.4637 167.3400 141.0306 148.5500 -1.70%
2017 131.4785 112.1847 153.6808 112.1847 151.1188 35.09%
2016 106.5011 96.3406 114.0290 90.3950 111.8660 14.99%
2015 95.0207 92.2334 99.7146 85.5299 97.2798 5.80%
2014 85.5359 81.4830 93.8438 77.9034 91.9482 11.55%
2013 70.8100 57.1923 82.4302 57.1923 82.4302 47.03%
2012 51.4135 47.5342 56.7860 46.1289 56.0617 20.61%
2011 45.5310 45.1937 51.9886 35.6198 46.4823 4.88%
2010 36.3503 32.7174 44.7852 29.8957 44.3184 39.43%
2009 27.2940 27.1277 33.4958 18.3633 31.7850 23.70%
2008 37.2156 45.7239 47.9558 18.5261 25.6954 -45.33%
2007 41.2111 33.7924 47.1513 33.0656 46.9987 38.65%
2006 30.2165 27.4597 34.0621 26.2722 33.8973 24.14%
2005 26.7735 25.3166 28.6402 24.2082 27.3058 7.52%
2004 24.9885 23.3997 27.0475 22.4073 25.3955 8.20%
2003 18.4835 17.0504 23.4699 14.2606 23.4699 43.27%
2002 21.1776 22.2473 27.3010 12.9978 16.3814 -27.28%
2001 25.7814 28.8916 35.0661 15.6190 22.5271 -27.07%
2000 29.6994 36.3986 38.4468 21.3504 30.8895 -16.61%
1999 36.0672 27.6252 43.4592 24.7333 37.0407 31.81%
1998 25.8301 24.6907 29.5581 20.8545 28.1009 15.84%
1997 24.1871 20.7361 29.0889 20.7361 24.2594 17.43%
1996 18.3654 14.9645 22.7002 14.5087 20.6590 43.14%
1995 12.6793 10.1427 15.1559 10.1069 14.4328 42.30%
1994 10.6303 11.3877 11.7608 9.2119 10.1427 -12.34%
1993 9.9737 8.6951 11.7173 8.2977 11.5708 32.81%
1992 7.6939 5.9389 8.8737 5.9389 8.7124 40.41%
1991 4.7061 3.7739 6.2387 3.4882 6.2048 70.50%
1990 4.2642 4.5118 4.8872 3.3284 3.6391 -18.19%
1989 4.3825 4.0447 5.0538 3.9145 4.4480 12.95%
1988 3.9070 3.5409 4.3327 3.2543 3.9381 21.57%
1987 4.7244 4.5932 5.5691 2.9951 3.2394 -28.60%
1986 5.0593 5.3011 6.0214 4.2969 4.5367 -14.18%
1985 4.7533 3.8446 5.3848 3.8446 5.2864 35.51%
1984 4.6236 6.2894 6.2894 3.2510 3.9012 -38.12%
1983 5.4891 3.6750 6.5020 3.6750 6.3041 72.23%
1982 3.9397 5.1168 5.1168 3.3075 3.6603 -26.23%
1981 5.6657 6.1062 6.6716 4.5231 4.9618 -17.98%
1980 5.8841 5.3712 6.9543 4.7775 6.0497 8.92%
1979 4.1388 3.2792 5.5838 3.2510 5.5544 73.88%
1978 4.1478 4.9324 5.0602 3.1797 3.1944 -36.16%
1977 5.0985 4.5084 5.7534 4.4666 5.0037 10.63%
1976 4.3640 3.8299 5.0455 3.8299 4.5231 20.30%
1975 3.9346 3.3075 4.6509 3.0814 3.7598 17.16%
1974 4.2769 5.5544 6.0214 2.7568 3.2091 -42.08%
1973 4.1151 3.3211 5.5408 3.2091 5.5408 68.97%
1972 3.3917 3.2792 4.1420 2.9819 3.2792 -0.45%
1971 3.3456 2.6426 3.9147 2.6426 3.2939 20.77%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $109.970B $40.534B
Honeywell is a Fortune 100 software-industrial company that delivers industry specific solutions that include aerospace and automotive products and services; control technologies for buildings, homes, and industry; and performance materials globally. The Company's system provides reliable connectivity service for helicopters, enabling constant communication, even when in remote areas. Honeywell Aerospace products and services are found on virtually every commercial, defense and space aircraft, and its turbochargers are used by nearly every automaker and truck manufacturer around the world. The Aerospace business unit develops innovative solutions for more fuel-efficient automobiles and airplanes, more direct and on-time flights, safer flying and runway traffic, along with aircraft engines, cockpit and cabin electronics, wireless connectivity services, logistics, and more. Honeywell International Inc. is based in Morris Plains, New Jersey.
Stock Name Country Market Cap PE Ratio
3M (MMM) United States $121.698B 21.39
United Technologies (UTX) United States $104.232B 17.90
Danaher (DHR) United States $72.333B 23.30
General Electric (GE) United States $69.634B 10.55
Icahn Enterprises (IEP) United States $12.705B 21.07
Carlisle (CSL) United States $6.258B 18.03
Crane (CR) United States $5.447B 16.60
ITT (ITT) United States $4.921B 18.42
Macquarie Infrastructure (MIC) United States $3.285B 17.36
Raven Industries (RAVN) United States $1.582B 29.97
Federal Signal (FSS) United States $1.469B 19.05
National Presto Industries (NPK) United States $0.915B 20.81
Griffon (GFF) United States $0.562B 16.01
Lydall (LDL) United States $0.414B 9.21
Steel Partners Holdings LP (SPLP) United States $0.385B 0.00
Lsb Industries (LXU) United States $0.207B 0.00
HC2 Holdings (HCHC) United States $0.144B 0.00