HON: Honeywell

As of Friday, August 29th, 2025

$ 219.50

-1.85 -0.84%

Open: 221.07
High: 221.60
Low: 219.18
Volume: 1,991,013
Previous Close on Thursday, August 28th, 2025

$ 221.35

+0.10 +0.05%

Open: 221.70
High: 221.90
Low: 219.78
Volume: 2,600,012
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 221.07 221.60 219.18 219.50 1,990,442 -1.85 -0.84
2025-08-28 221.70 221.90 219.78 221.35 2,600,012 +0.10 +0.05
2025-08-27 221.62 222.72 220.69 221.25 2,101,821 -1.31 -0.59
2025-08-26 220.22 222.81 219.84 222.56 3,970,893 +1.95 +0.88
2025-08-25 221.74 222.42 220.50 220.61 2,193,006 -2.22 -1.00
2025-08-22 219.56 223.08 218.68 222.83 3,242,820 +5.41 +2.49
2025-08-21 216.49 217.77 215.00 217.42 2,685,225 +0.42 +0.19
2025-08-20 217.06 219.52 216.22 217.00 4,059,853 +0.26 +0.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.81
On 2025-08-26
219.18
On 2025-08-29
-3.33 -1.49 222.81
On 2025-08-26
219.18
On 2025-08-29
-1.63 221.05
10D 223.08
On 2025-08-22
215.00
On 2025-08-21
2.73 1.26 219.52
On 2025-08-20
215.00
On 2025-08-21
-2.06 219.57
20D 223.08
On 2025-08-22
214.20
On 2025-08-11
1.79 0.82 221.90
On 2025-08-06
214.20
On 2025-08-11
-3.47 218.89
WTD 222.81
On 2025-08-26
219.18
On 2025-08-29
-3.33 -1.49 222.81
On 2025-08-26
219.18
On 2025-08-29
-1.63 221.05
MTD 223.08
On 2025-08-22
214.20
On 2025-08-11
-2.85 -1.28 221.90
On 2025-08-06
214.20
On 2025-08-11
-3.47 218.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

217.44 -2.83 -1.28 110,231
EWU

iShares MSCI United Kingdom ETF

41.46 -0.11 -0.26 1,855,373
BTI

British American Tobacco p.l.c.

56.89 +0.68 +1.21 3,810,471
PAYS

PaySign Inc.

5.18 -0.10 -1.89 627,227
HON

Honeywell

219.50 -1.85 -0.84 1,991,013