HON: Honeywell

As of Friday, August 22nd, 2025

$ 222.83

+5.41 +2.49%

Open: 219.56
High: 223.08
Low: 218.68
Volume: 3,242,820
Previous Close on Thursday, August 21st, 2025

$ 217.42

+0.42 +0.19%

Open: 216.49
High: 217.77
Low: 215.00
Volume: 2,685,225

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 216.26 218.17 215.47 216.74 2,275,990 +0.34 +0.16
2025-08-18 216.73 217.41 215.92 216.40 4,075,014 -0.37 -0.17
2025-08-15 218.02 218.02 215.78 216.77 2,738,979 -1.43 -0.66
2025-08-14 219.09 219.09 217.28 218.20 2,963,216 -1.54 -0.70
2025-08-13 217.37 219.94 217.21 219.74 3,575,223 +2.73 +1.26
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 223.08
On 2025-08-22		 215.00
On 2025-08-21		 6.06 2.80 219.52
On 2025-08-20		 215.00
On 2025-08-21		 -2.06 218.08
10D 223.08
On 2025-08-22		 214.20
On 2025-08-11		 6.52 3.01 219.94
On 2025-08-13		 215.00
On 2025-08-21		 -2.25 217.86
20D 227.75
On 2025-07-28		 214.20
On 2025-08-11		 -1.41 -0.63 227.75
On 2025-07-28		 214.20
On 2025-08-11		 -5.95 219.08
WTD 223.08
On 2025-08-22		 215.00
On 2025-08-21		 6.06 2.80 219.52
On 2025-08-20		 215.00
On 2025-08-21		 -2.06 218.08
MTD 223.08
On 2025-08-22		 214.20
On 2025-08-11		 0.48 0.22 221.90
On 2025-08-06		 214.20
On 2025-08-11		 -3.47 218.14
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TEVA

Teva Pharmaceutical Industries Limited

18.46 -0.34 -1.81 13,195,212
HON

Honeywell

222.83 +5.41 +2.49 3,242,820