Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	37.280	37.710	36.820	37.370	34.901	6,133,900
2023-12-01	37.070	38.160	36.810	37.710	35.218	6,670,500
2023-11-30	37.770	38.380	36.700	37.030	34.583	13,769,000
2023-11-29	37.700	37.770	36.980	37.300	34.835	5,812,100
2023-11-28	37.780	37.880	37.330	37.520	35.041	6,057,500
2023-11-27	37.970	38.090	37.270	37.690	35.200	7,736,600
2023-11-24	37.930	38.550	37.910	38.060	35.545	2,266,100
2023-11-22	37.140	37.960	36.800	37.890	35.386	4,816,800
2023-11-21	37.830	38.450	37.710	38.210	35.685	4,322,300
2023-11-20	38.270	38.580	38.050	38.200	35.676	6,056,300
2023-11-17	37.690	38.280	37.540	37.990	35.480	6,189,300
2023-11-16	37.890	38.270	36.470	37.180	34.723	8,186,800
2023-11-15	39.160	39.340	38.280	38.440	35.900	6,696,800
2023-11-14	38.880	39.410	38.520	39.180	36.591	5,498,700
2023-11-13	38.380	38.920	38.170	38.660	36.106	3,605,400
2023-11-10	38.240	38.530	37.880	38.290	35.760	4,292,000
2023-11-09	37.940	38.310	37.660	37.800	35.302	4,658,400
2023-11-08	37.700	38.410	37.650	37.790	35.293	7,036,100
2023-11-07	38.680	38.900	37.820	37.950	35.442	6,552,300
2023-11-06	40.570	40.640	39.420	39.520	36.909	5,415,900
2023-11-03	40.420	41.070	40.210	40.290	37.628	4,748,200
2023-11-02	39.480	40.650	39.390	40.590	37.908	5,385,800
2023-11-01	39.590	40.080	39.200	39.420	36.815	4,995,200
2023-10-31	39.340	39.790	38.920	39.340	36.741	6,359,800
2023-10-30	39.790	39.980	38.850	39.420	36.815	6,783,100
2023-10-27	39.650	39.810	38.920	39.600	36.983	7,357,400
2023-10-26	39.810	39.910	38.890	39.450	36.843	8,470,700
2023-10-25	40.390	40.650	39.160	40.380	37.712	9,022,800
2023-10-24	41.030	41.600	39.850	40.230	37.572	10,122,100
2023-10-23	42.110	42.150	41.360	41.650	38.898	7,764,500
2023-10-20	42.940	43.340	41.200	42.110	39.328	9,437,200
2023-10-19	42.700	43.830	42.310	43.260	40.402	7,749,700
2023-10-18	43.360	43.850	42.810	43.130	40.280	8,251,100
2023-10-17	42.280	43.430	42.210	43.040	40.196	6,340,900
2023-10-16	42.870	42.880	41.990	42.360	39.561	5,982,300
2023-10-13	42.500	43.280	42.080	42.430	39.626	7,413,300
2023-10-12	42.070	42.370	41.290	41.730	38.973	5,969,200
2023-10-11	40.850	41.690	40.610	41.640	38.889	6,052,100
2023-10-10	41.230	41.720	41.100	41.150	38.431	6,024,000
2023-10-09	40.000	41.540	39.870	41.310	38.580	9,903,000
2023-10-06	38.160	39.110	37.940	38.690	36.134	5,605,800
2023-10-05	38.030	38.660	37.860	38.060	35.545	5,538,000
2023-10-04	39.350	39.590	38.080	38.270	35.741	8,684,600
2023-10-03	39.390	40.100	39.330	40.060	37.413	7,272,700
2023-10-02	40.420	40.610	39.320	39.770	37.142	6,581,200
2023-09-29	41.650	41.720	40.190	40.500	37.824	8,529,800
2023-09-28	41.870	42.420	41.620	41.790	39.029	5,174,100
2023-09-27	41.430	42.370	41.130	42.030	39.253	5,787,200
2023-09-26	40.520	41.240	40.460	40.790	38.095	5,599,300
2023-09-25	40.550	41.040	40.400	40.980	38.272	4,243,700
2023-09-22	41.010	41.330	40.610	40.630	37.945	4,673,800
2023-09-21	41.420	41.500	40.520	40.760	38.067	5,243,200
2023-09-20	41.190	42.140	41.180	41.290	38.562	4,928,300
2023-09-19	43.000	43.150	41.070	41.430	38.692	7,511,600
2023-09-18	42.470	42.820	42.160	42.640	39.823	5,135,200
2023-09-15	42.000	42.520	41.710	42.110	39.328	11,078,600
2023-09-14	42.440	42.530	42.120	42.210	39.421	5,731,900
2023-09-13	42.490	42.660	41.730	41.900	39.131	6,227,900
2023-09-12	41.810	42.740	41.700	42.360	39.561	8,072,900
2023-09-11	41.640	42.180	41.130	41.320	38.590	6,512,500

← NewerPage 13 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.