HON: Honeywell

As of Thursday, December 4th, 2025

$ 192.23

-1.24 -0.64%

Open: 193.46
High: 193.92
Low: 191.46
Volume: 4,004,871
Previous Close on Wednesday, December 3rd, 2025

$ 193.47

+0.32 +0.17%

Open: 193.33
High: 195.20
Low: 192.77
Volume: 3,746,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 193.46 193.92 191.46 192.23 4,004,871 -1.24 -0.64
2025-12-03 193.33 195.20 192.77 193.47 3,746,007 +0.32 +0.17
2025-12-02 190.80 193.73 189.53 193.15 4,213,189 +2.93 +1.54
2025-12-01 190.28 192.16 189.98 190.22 3,188,804 -1.97 -1.03
2025-11-28 190.00 192.40 189.60 192.19 1,642,461 +2.20 +1.16
2025-11-26 192.29 192.29 189.95 189.99 2,980,780 -0.99 -0.52
2025-11-25 189.82 191.63 189.23 190.98 3,539,632 +2.32 +1.23
2025-11-24 190.05 190.19 187.04 188.66 5,122,651 -1.36 -0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.20
On 2025-12-03		 189.53
On 2025-12-02		 2.24 1.18 195.20
On 2025-12-03		 191.46
On 2025-12-04		 -1.92 192.25
10D 195.20
On 2025-12-03		 186.76
On 2025-11-20		 1.66 0.87 193.25
On 2025-11-20		 187.04
On 2025-11-24		 -3.21 190.90
20D 203.04
On 2025-11-13		 186.76
On 2025-11-20		 -4.82 -2.45 203.04
On 2025-11-13		 186.76
On 2025-11-20		 -8.02 193.71
WTD 195.20
On 2025-12-03		 189.53
On 2025-12-02		 0.04 0.02 195.20
On 2025-12-03		 191.46
On 2025-12-04		 -1.92 192.27
MTD 195.20
On 2025-12-03		 189.53
On 2025-12-02		 0.04 0.02 195.20
On 2025-12-03		 191.46
On 2025-12-04		 -1.92 192.27
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XME

SPDR S&P Metals & Mining ETF

100.80 +1.13 +1.13 2,710,830
HON

Honeywell

192.23 -1.24 -0.64 4,004,871