Honeywell - 49 Year Stock Price History | HON

Historical daily share price chart and data for Honeywell since 1970 adjusted for splits. The latest closing stock price for Honeywell as of December 06, 2019 is 175.46.
  • The all-time high Honeywell stock closing price was 182.01 on November 12, 2019.
  • The Honeywell 52-week high stock price is 183.12, which is 4.4% above the current share price.
  • The Honeywell 52-week low stock price is 123.48, which is 29.6% below the current share price.
  • The average Honeywell stock price for the last 52 weeks is 162.41.
Honeywell Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 164.2549 131.8300 182.0100 130.0700 175.4600 32.80%
2018 150.8988 153.7100 167.3400 124.8300 132.1200 -13.85%
2017 134.7130 116.1800 155.9600 116.1800 153.3600 32.38%
2016 111.9712 102.5700 119.8800 96.2400 115.8500 11.86%
2015 102.2444 100.2300 107.3000 91.5900 103.5700 3.65%
2014 93.8945 90.3200 101.9800 85.1100 99.9200 9.36%
2013 79.2631 64.7500 91.3700 64.7500 91.3700 43.96%
2012 59.0287 55.5800 64.2900 52.9200 63.4700 16.78%
2011 53.9749 54.2100 62.0000 41.9400 54.3500 2.24%
2010 44.1635 40.3500 53.7200 36.8700 53.1600 35.61%
2009 34.1950 34.6600 41.3100 23.2300 39.2000 19.40%
2008 48.3337 59.9000 62.4300 23.6700 32.8300 -46.68%
2007 54.4559 45.1000 61.7700 44.1300 61.5700 36.10%
2006 40.7673 37.4600 45.4600 35.8400 45.2400 21.45%
2005 36.9259 35.3000 39.3000 33.2100 37.2500 5.20%
2004 35.2103 33.3300 38.1100 31.7500 35.4100 5.92%
2003 26.6606 24.9800 33.4300 20.7300 33.4300 39.29%
2002 31.4742 33.4000 40.7600 19.2000 24.0000 -29.04%
2001 39.1923 44.2500 53.5000 23.5900 33.8200 -28.51%
2000 45.8826 56.6900 59.8800 33.0000 47.3100 -17.99%
1999 56.4713 43.5600 68.0600 39.0000 57.6900 30.20%
1998 41.0282 39.5000 47.1200 33.0000 44.3100 14.17%
1997 38.9520 33.6250 46.8450 33.6200 38.8100 15.85%
1996 29.9753 24.6250 36.8100 23.8750 33.5000 41.05%
1995 21.0390 17.0000 24.9400 16.9400 23.7500 39.71%
1994 17.9904 19.4375 20.0000 15.4400 17.0000 -13.92%
1993 17.1561 15.0950 20.0000 14.4050 19.7500 30.58%
1992 13.4731 10.5000 15.4050 10.5000 15.1250 37.88%
1991 8.4673 7.0000 11.0300 6.4700 10.9700 62.52%
1990 8.1540 8.8450 9.3450 6.2800 6.7500 -22.59%
1989 8.7994 8.3450 10.0300 7.9700 8.7200 7.32%
1988 8.2778 7.7200 9.1875 7.0950 8.1250 15.04%
1987 10.4331 10.1550 12.3125 6.5300 7.0625 -29.59%
1986 11.1854 11.7200 13.3125 9.5000 10.0300 -14.18%
1985 10.5089 8.5000 11.9050 8.5000 11.6875 35.51%
1984 10.2221 13.9050 13.9050 7.1875 8.6250 -38.12%
1983 12.1356 8.1250 14.3750 8.1250 13.9375 72.23%
1982 8.7101 11.3125 11.3125 7.3125 8.0925 -26.23%
1981 12.5261 13.5000 14.7500 10.0000 10.9700 -17.98%
1980 13.0090 11.8750 15.3750 10.5625 13.3750 8.92%
1979 9.1503 7.2500 12.3450 7.1875 12.2800 73.88%
1978 9.1703 10.9050 11.1875 7.0300 7.0625 -36.16%
1977 11.2722 9.9675 12.7200 9.8750 11.0625 10.63%
1976 9.6483 8.4675 11.1550 8.4675 10.0000 20.30%
1975 8.6989 7.3125 10.2825 6.8125 8.3125 17.16%
1974 9.4556 12.2800 13.3125 6.0950 7.0950 -42.08%
1973 9.0980 7.3425 12.2500 7.0950 12.2500 68.97%
1972 7.4987 7.2500 9.1575 6.5925 7.2500 -0.45%
1971 7.3966 5.8425 8.6550 5.8425 7.2825 20.77%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $125.372B $41.802B
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
United Technologies (UTX) United States $126.892B 17.77
Danaher (DHR) United States $106.464B 31.54
3M (MMM) United States $98.604B 18.40
General Electric (GE) United States $96.942B 17.62
Mitsubishi (MSBHY) Japan $42.975B 8.98
Jardine Matheson Holdings (JMHLY) China $40.227B 0.00
Hitachi (HTHIY) Japan $37.822B 0.00
Citic (CTPCY) Hong Kong, SAR China $35.929B 0.00
Jardine Strategic Holdings (JSHLY) Bermuda $34.993B 0.00
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $34.016B 0.00
Sumitomo (SSUMY) Japan $19.059B 7.13
China Resources Enterprise (CRHKY) Hong Kong, SAR China $17.810B 0.00
Marubeni (MARUY) Japan $13.093B 7.74
Icahn Enterprises (IEP) United States $12.783B 0.00
Koninklijke KPN (KKPNF) Netherlands $12.567B 0.00
Orkla Asa (ORKLY) Norway $9.880B 22.99
Bunzl (BZLFY) United Kingdom $9.410B 0.00
Carlisle (CSL) United States $8.994B 19.76
Grupo Carso SA De CV (GPOVY) Mexico $8.749B 17.43
ITT (ITT) United States $6.248B 19.63
China Merchants Holdings (CMHHY) Hong Kong, SAR China $5.355B 0.00
Crane (CR) United States $5.144B 14.13
Macquarie Infrastructure (MIC) United States $3.709B 9.93
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $2.032B 0.00
Federal Signal (FSS) United States $1.998B 19.31
Barloworld (BRRAY) South Africa $1.691B 0.00
First Pacific (FPAFY) Hong Kong, SAR China $1.477B 0.00
Raven Industries (RAVN) United States $1.252B 35.36
Griffon (GFF) United States $0.989B 19.56
National Presto Industries (NPK) United States $0.609B 0.00
Lydall (LDL) United States $0.333B 13.59
Steel Partners Holdings LP (SPLP) United States $0.309B 10.65
KUSHCO HOLDINGS, INC (KSHB) United States $0.181B 0.00
HC2 Holdings (HCHC) United States $0.099B 0.00
Lsb Industries (LXU) United States $0.099B 0.00
Noble Group (NOBGY) Hong Kong, SAR China $0.076B 0.00