HON: Honeywell

As of Thursday, May 8th, 2025

$ 214.54

-0.07 -0.03%

Open: 215.70
High: 216.66
Low: 213.78
Volume: 3,628,500
Previous Close on Wednesday, May 7th, 2025

$ 214.61

+4.68 +2.23%

Open: 213.90
High: 216.77
Low: 213.13
Volume: 4,304,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 215.70 216.66 213.78 214.54 3,628,445 -0.07 -0.03
2025-05-07 213.90 216.77 213.13 214.61 4,304,848 +4.68 +2.23
2025-05-06 212.73 213.29 209.49 209.93 5,127,070 -4.32 -2.02
2025-05-05 213.07 215.54 212.47 214.25 6,284,183 +0.12 +0.06
2025-05-02 212.18 214.94 212.02 214.13 4,316,705 +3.39 +1.61
2025-05-01 210.40 211.53 209.77 210.74 3,584,802 +0.24 +0.11
2025-04-30 211.12 211.66 205.79 210.50 5,023,636 -0.99 -0.47
2025-04-29 207.45 212.43 206.86 211.49 8,211,665 +10.83 +5.40
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 216.77
On 2025-05-07		 209.49
On 2025-05-06		 3.80 1.80 215.54
On 2025-05-05		 209.49
On 2025-05-06		 -2.81 213.49
10D 216.77
On 2025-05-07		 197.79
On 2025-04-25		 13.80 6.87 212.43
On 2025-04-29		 205.79
On 2025-04-30		 -3.13 210.00
20D 216.77
On 2025-05-07		 188.80
On 2025-04-10		 15.44 7.75 202.36
On 2025-04-15		 192.12
On 2025-04-21		 -5.06 203.58
WTD 216.77
On 2025-05-07		 209.49
On 2025-05-06		 0.41 0.19 215.54
On 2025-05-05		 209.49
On 2025-05-06		 -2.81 213.33
MTD 216.77
On 2025-05-07		 209.49
On 2025-05-06		 4.04 1.92 215.54
On 2025-05-05		 209.49
On 2025-05-06		 -2.81 213.03
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HON

Honeywell

214.54 -0.07 -0.03 3,628,500