Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.480	36.250	35.450	35.640	33.432	5,703,500
2024-02-29	35.120	35.340	34.670	35.070	32.898	9,270,300
2024-02-28	34.900	35.330	34.620	34.950	32.785	5,557,900
2024-02-27	35.330	35.440	34.800	34.960	32.794	5,954,600
2024-02-26	35.000	35.310	34.660	34.910	32.748	5,076,500
2024-02-23	34.900	35.300	34.500	35.210	33.029	6,489,900
2024-02-22	34.930	35.590	34.850	35.300	33.113	6,449,600
2024-02-21	35.270	35.570	34.770	35.130	32.954	6,190,800
2024-02-20	35.160	35.580	34.960	35.130	32.954	7,906,400
2024-02-16	35.440	35.700	34.910	35.310	33.123	7,266,700
2024-02-15	34.240	35.600	34.200	35.340	33.151	9,206,700
2024-02-14	34.350	34.610	34.040	34.200	32.082	6,578,700
2024-02-13	34.500	34.630	33.790	34.060	31.950	7,038,000
2024-02-12	34.780	35.150	34.440	34.530	32.391	8,691,200
2024-02-09	35.030	35.150	34.430	34.510	32.372	4,668,400
2024-02-08	34.740	35.240	34.680	35.030	32.860	5,445,500
2024-02-07	34.940	35.140	34.330	34.740	32.588	7,588,000
2024-02-06	34.830	35.090	34.550	34.820	32.663	5,298,100
2024-02-05	34.520	34.800	34.080	34.530	32.391	7,251,300
2024-02-02	35.410	35.460	34.750	34.770	32.616	7,243,700
2024-02-01	35.870	36.140	34.900	35.430	33.235	7,803,800
2024-01-31	36.910	36.930	35.620	35.650	33.442	12,417,800
2024-01-30	35.950	37.010	35.140	36.810	34.530	18,937,100
2024-01-29	37.250	37.360	36.770	37.190	34.886	5,857,600
2024-01-26	36.870	37.860	36.760	37.530	35.205	8,835,500
2024-01-25	37.080	37.250	36.000	37.000	34.708	11,492,100
2024-01-24	35.680	36.950	35.480	36.830	34.549	14,417,400
2024-01-23	34.480	35.690	33.940	35.300	33.113	15,096,900
2024-01-22	33.880	34.650	33.780	34.430	32.297	11,147,100
2024-01-19	33.430	33.980	33.320	33.970	31.866	8,909,000
2024-01-18	33.210	33.470	32.990	33.310	31.247	6,635,600
2024-01-17	32.950	33.760	32.840	33.240	31.181	6,985,400
2024-01-16	34.320	34.450	33.450	33.510	31.434	6,656,000
2024-01-12	34.810	34.950	34.140	34.480	32.344	6,783,400
2024-01-11	34.360	34.480	33.960	34.190	32.072	5,973,900
2024-01-10	34.360	34.510	33.850	34.070	31.960	5,756,600
2024-01-09	35.090	35.190	34.250	34.510	32.372	7,036,000
2024-01-08	35.010	35.230	34.170	35.210	33.029	8,938,300
2024-01-05	36.150	36.310	35.800	35.970	33.742	4,473,700
2024-01-04	36.850	36.970	35.730	35.780	33.564	7,153,300
2024-01-03	36.130	36.840	36.050	36.570	34.305	6,926,000
2024-01-02	36.480	36.780	36.020	36.120	33.883	5,503,400
2023-12-29	36.350	36.450	35.990	36.150	33.911	4,759,000
2023-12-28	36.450	36.640	36.140	36.210	33.967	4,179,200
2023-12-27	36.980	37.210	36.580	36.660	34.389	4,267,500
2023-12-26	37.120	37.400	36.850	37.050	34.755	3,594,500
2023-12-22	36.860	37.110	36.510	36.590	34.323	3,627,000
2023-12-21	36.500	36.750	36.230	36.640	34.370	4,252,800
2023-12-20	36.900	37.540	36.400	36.460	34.202	6,653,800
2023-12-19	36.430	36.950	36.270	36.820	34.539	5,810,100
2023-12-18	36.660	37.030	36.200	36.210	33.967	6,800,700
2023-12-15	35.470	35.990	35.040	35.820	33.601	15,661,200
2023-12-14	35.310	35.960	35.130	35.890	33.667	8,861,700
2023-12-13	34.610	34.800	34.020	34.690	32.541	6,337,200
2023-12-12	34.200	34.580	33.790	34.440	32.307	8,380,000
2023-12-11	34.860	35.440	34.740	34.770	32.616	6,837,600
2023-12-08	34.750	35.160	34.400	34.930	32.766	6,459,800
2023-12-07	35.030	35.260	34.000	34.420	32.288	11,219,300
2023-12-06	35.890	36.220	34.790	34.860	32.701	10,186,300
2023-12-05	37.220	37.300	36.200	36.330	33.929	7,064,800

← NewerPage 12 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.