Halliburton Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.430	31.590	30.950	31.210	29.567	6,201,800
2024-08-20	31.680	31.760	31.050	31.080	29.444	6,250,100
2024-08-19	31.450	32.180	31.450	31.850	30.174	6,224,100
2024-08-16	31.000	31.470	30.910	31.380	29.728	6,481,400
2024-08-15	31.290	31.710	31.160	31.280	29.634	10,671,800
2024-08-14	31.250	31.340	30.830	30.870	29.245	8,870,900
2024-08-13	31.070	31.270	30.860	31.090	29.454	6,076,200
2024-08-12	31.240	31.690	31.180	31.380	29.728	5,072,700
2024-08-09	31.210	31.400	30.990	31.000	29.368	4,846,600
2024-08-08	30.800	31.280	30.760	31.230	29.586	6,142,400
2024-08-07	31.430	31.470	30.670	30.740	29.122	8,365,200
2024-08-06	30.870	31.330	30.690	30.930	29.302	7,760,500
2024-08-05	31.000	31.090	30.310	30.880	29.255	9,560,200
2024-08-02	32.750	32.810	31.420	31.820	30.145	11,237,000
2024-08-01	34.450	34.620	33.060	33.240	31.490	8,402,800
2024-07-31	34.620	34.970	34.530	34.680	32.855	8,096,800
2024-07-30	33.770	34.480	33.770	34.300	32.495	7,215,400
2024-07-29	34.310	34.450	33.710	33.880	32.097	4,742,300
2024-07-26	34.310	34.530	33.790	34.400	32.589	6,737,800
2024-07-25	32.980	34.420	32.730	34.160	32.362	10,808,400
2024-07-24	33.600	33.660	32.890	32.990	31.254	10,136,200
2024-07-23	33.380	33.590	33.020	33.490	31.727	10,264,500
2024-07-22	33.830	34.180	33.370	33.390	31.633	13,880,800
2024-07-19	34.250	35.230	33.700	34.400	32.589	18,696,900
2024-07-18	36.360	37.080	36.300	36.440	34.522	11,484,300
2024-07-17	36.170	36.740	36.080	36.360	34.446	9,098,200
2024-07-16	35.140	36.280	34.610	35.960	34.067	12,012,500
2024-07-15	34.350	35.690	33.980	35.230	33.376	11,872,900
2024-07-12	33.990	33.990	33.550	33.940	32.154	6,790,800
2024-07-11	33.000	33.750	32.840	33.620	31.850	8,381,100
2024-07-10	32.730	33.220	32.600	33.020	31.282	5,927,600
2024-07-09	32.930	33.310	32.630	32.830	31.102	6,681,300
2024-07-08	33.000	33.320	32.920	33.210	31.462	4,909,100
2024-07-05	33.700	33.820	32.870	33.100	31.358	6,890,400
2024-07-03	33.810	34.120	33.610	33.780	32.002	3,917,100
2024-07-02	33.650	33.940	33.380	33.620	31.850	7,591,800
2024-07-01	33.960	34.010	33.290	33.430	31.670	6,184,400
2024-06-28	33.900	34.130	33.690	33.780	32.002	19,130,600
2024-06-27	34.070	34.200	33.490	33.610	31.841	9,507,000
2024-06-26	34.480	34.570	33.890	34.030	32.239	7,334,400
2024-06-25	34.170	34.720	34.090	34.620	32.798	6,827,800
2024-06-24	33.840	34.620	33.720	34.340	32.533	10,900,000
2024-06-21	33.470	33.840	33.050	33.640	31.869	43,586,100
2024-06-20	33.130	33.530	32.850	33.330	31.576	12,583,700
2024-06-18	33.620	33.920	32.880	32.940	31.206	11,520,200
2024-06-17	32.930	33.590	32.800	33.410	31.651	8,363,800
2024-06-14	33.650	33.650	32.600	32.920	31.187	7,004,200
2024-06-13	34.280	34.480	33.310	33.770	31.993	5,759,600
2024-06-12	34.820	35.040	34.380	34.560	32.741	6,997,400
2024-06-11	34.150	34.510	33.870	34.480	32.665	4,872,400
2024-06-10	34.180	34.810	33.770	34.510	32.694	6,262,400
2024-06-07	33.650	34.360	33.460	34.080	32.286	7,534,800
2024-06-06	33.410	33.900	33.210	33.820	32.040	9,083,200
2024-06-05	33.810	33.960	33.260	33.480	31.718	7,989,900
2024-06-04	34.340	34.440	33.650	33.870	31.926	8,608,900
2024-06-03	36.700	36.710	34.460	34.740	32.746	7,969,000
2024-05-31	35.900	36.790	35.850	36.700	34.594	9,384,200
2024-05-30	35.700	36.150	35.680	35.960	33.896	4,293,600
2024-05-29	36.240	36.460	35.780	35.810	33.755	6,275,500
2024-05-28	36.390	37.070	36.220	36.520	34.424	4,840,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-17	2:1
1997-07-22	2:1
1996-01-24	100000:95301

Dividends

Ex-date	Amount
2026-09-02	0.1700 USD
2026-06-03	0.1700 USD
2026-03-04	0.1700 USD
2025-12-03	0.1700 USD
2025-09-03	0.1700 USD
2025-06-04	0.1700 USD
2025-03-05	0.1700 USD
2024-12-04	0.1700 USD
2024-09-04	0.1700 USD
2024-06-05	0.1700 USD
2024-03-05	0.1700 USD
2023-12-06	0.1600 USD
2023-09-05	0.1600 USD
2023-06-06	0.1600 USD
2023-02-28	0.1600 USD
2022-12-07	0.1200 USD
2022-09-06	0.1200 USD
2022-05-31	0.1200 USD
2022-03-01	0.1200 USD
2021-12-08	0.0450 USD
2021-08-31	0.0450 USD
2021-06-01	0.0450 USD
2021-03-02	0.0450 USD
2020-12-02	0.0450 USD
2020-09-01	0.0450 USD
2020-06-02	0.0450 USD
2020-03-03	0.1800 USD
2019-12-04	0.1800 USD
2019-09-03	0.1800 USD
2019-06-04	0.1800 USD
2019-03-05	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.