Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.390	37.070	36.220	36.520	34.424	4,840,200
2024-05-24	36.140	36.420	35.910	36.110	34.038	4,022,000
2024-05-23	36.520	36.840	35.820	35.980	33.915	7,214,400
2024-05-22	37.400	37.490	36.230	36.370	34.283	7,000,400
2024-05-21	37.870	38.350	37.600	37.630	35.470	4,093,900
2024-05-20	37.870	38.040	37.540	37.960	35.781	5,844,300
2024-05-17	37.710	37.920	37.400	37.900	35.725	3,639,400
2024-05-16	37.170	37.570	37.090	37.480	35.329	3,612,800
2024-05-15	37.490	37.550	36.420	37.360	35.216	4,578,300
2024-05-14	37.420	37.780	37.190	37.560	35.404	5,502,800
2024-05-13	37.280	37.370	36.980	37.340	35.197	4,721,200
2024-05-10	37.650	37.820	36.960	37.070	34.943	4,942,300
2024-05-09	37.080	37.560	36.950	37.480	35.329	5,883,900
2024-05-08	36.850	37.420	36.770	37.040	34.914	4,167,200
2024-05-07	36.890	37.560	36.890	37.200	35.065	4,533,700
2024-05-06	37.090	37.480	36.810	36.920	34.801	5,528,500
2024-05-03	36.740	36.890	36.240	36.730	34.622	3,899,000
2024-05-02	36.660	37.040	36.460	36.700	34.594	5,034,200
2024-05-01	37.400	37.700	36.100	36.330	34.245	7,796,400
2024-04-30	38.690	38.800	37.430	37.470	35.320	7,441,100
2024-04-29	38.500	38.890	38.310	38.880	36.649	3,936,700
2024-04-26	38.630	38.880	38.300	38.540	36.328	5,056,600
2024-04-25	38.670	38.910	38.180	38.720	36.498	6,082,900
2024-04-24	38.300	39.250	38.010	38.720	36.498	7,778,100
2024-04-23	39.250	39.370	38.020	38.590	36.375	9,378,300
2024-04-22	38.740	39.250	38.150	38.720	36.498	6,650,000
2024-04-19	38.220	39.220	38.040	39.080	36.837	6,634,500
2024-04-18	38.550	39.290	38.450	38.650	36.432	6,806,200
2024-04-17	38.390	38.830	37.870	38.040	35.857	4,702,900
2024-04-16	38.890	39.090	38.100	38.440	36.234	6,349,600
2024-04-15	39.930	40.170	39.090	39.100	36.856	5,376,600
2024-04-12	41.220	41.550	39.560	39.670	37.393	7,875,700
2024-04-11	41.250	41.280	40.290	40.940	38.590	4,353,500
2024-04-10	40.850	41.380	40.550	41.110	38.751	5,466,100
2024-04-09	41.200	41.350	40.600	40.980	38.628	4,204,100
2024-04-08	41.450	41.560	40.960	40.960	38.609	5,982,100
2024-04-05	40.850	41.440	40.640	41.240	38.873	4,629,900
2024-04-04	41.000	41.210	40.500	40.650	38.317	5,672,000
2024-04-03	40.190	40.940	40.060	40.840	38.496	5,700,700
2024-04-02	40.280	40.440	39.520	39.910	37.620	5,715,200
2024-04-01	39.620	40.060	39.090	39.930	37.638	5,012,900
2024-03-28	39.130	39.600	39.130	39.420	37.158	5,828,600
2024-03-27	38.230	38.850	38.150	38.830	36.602	3,537,700
2024-03-26	38.910	39.060	38.280	38.310	36.111	4,408,900
2024-03-25	38.700	39.230	38.490	38.820	36.592	6,020,200
2024-03-22	38.500	38.880	38.130	38.390	36.187	5,011,600
2024-03-21	38.280	38.650	38.130	38.460	36.253	5,623,600
2024-03-20	38.190	38.450	37.820	38.220	36.027	5,711,200
2024-03-19	37.700	38.480	37.690	38.470	36.262	5,649,100
2024-03-18	37.800	38.110	37.600	37.710	35.546	5,540,100
2024-03-15	37.400	38.150	37.400	37.730	35.565	14,419,300
2024-03-14	36.700	37.660	36.650	37.610	35.452	10,038,100
2024-03-13	37.180	37.690	35.640	36.530	34.434	13,037,200
2024-03-12	36.830	37.020	36.510	36.750	34.641	6,193,800
2024-03-11	36.020	36.770	35.620	36.660	34.556	6,561,200
2024-03-08	36.190	36.440	35.780	36.210	34.132	5,601,800
2024-03-07	35.420	36.370	35.380	36.190	34.113	6,568,000
2024-03-06	35.740	35.870	35.110	35.350	33.321	7,840,600
2024-03-05	34.990	35.420	34.870	35.180	33.161	4,846,700
2024-03-04	35.570	35.780	35.150	35.180	33.001	5,974,300

← NewerPage 11 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.