Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	41.110	41.640	41.050	41.280	38.552	9,033,800
2023-09-07	40.790	41.260	40.710	41.080	38.366	7,347,200
2023-09-06	40.490	40.990	40.400	40.880	38.179	5,467,800
2023-09-05	39.960	40.890	39.880	40.700	38.011	8,428,300
2023-09-01	39.380	39.890	39.080	39.810	37.033	8,629,600
2023-08-31	39.050	39.090	38.510	38.620	35.926	8,361,600
2023-08-30	39.000	39.350	38.790	38.910	36.196	7,221,600
2023-08-29	38.840	38.920	38.410	38.750	36.047	3,945,200
2023-08-28	38.430	39.090	38.240	38.710	36.010	4,747,900
2023-08-25	38.520	38.660	37.840	38.150	35.489	5,922,600
2023-08-24	38.500	38.900	38.130	38.240	35.573	4,365,000
2023-08-23	38.020	38.930	37.690	38.720	36.019	6,202,600
2023-08-22	39.110	39.120	38.390	38.580	35.889	7,403,800
2023-08-21	39.510	39.780	38.700	39.000	36.280	6,803,600
2023-08-18	38.800	39.580	38.700	39.400	36.652	6,631,500
2023-08-17	40.050	40.340	39.140	39.270	36.531	4,501,500
2023-08-16	39.570	39.990	39.190	39.290	36.550	7,092,200
2023-08-15	39.980	40.090	39.200	39.490	36.736	5,698,200
2023-08-14	40.580	40.730	40.050	40.310	37.498	5,140,100
2023-08-11	40.260	40.850	40.220	40.700	37.861	6,466,000
2023-08-10	40.370	40.930	40.060	40.360	37.545	6,919,500
2023-08-09	40.000	41.080	39.860	40.460	37.638	9,005,800
2023-08-08	38.630	39.890	38.260	39.780	37.005	6,971,800
2023-08-07	39.640	39.990	39.420	39.590	36.829	5,471,600
2023-08-04	39.910	40.100	39.380	39.550	36.791	8,516,400
2023-08-03	39.030	39.990	38.960	39.690	36.922	8,055,200
2023-08-02	38.860	39.320	38.360	39.030	36.308	6,003,300
2023-08-01	38.800	39.290	38.270	39.270	36.531	6,478,600
2023-07-31	38.570	39.230	38.420	39.080	36.354	8,726,200
2023-07-28	38.000	38.190	37.720	38.160	35.498	6,448,100
2023-07-27	38.440	38.660	37.760	37.930	35.284	8,023,100
2023-07-26	38.120	38.540	37.860	38.210	35.545	7,207,200
2023-07-25	38.440	38.800	37.920	38.420	35.740	8,579,900
2023-07-24	37.210	38.420	37.190	38.260	35.591	9,980,600
2023-07-21	36.280	37.090	36.220	36.940	34.364	10,798,200
2023-07-20	37.010	37.100	35.560	36.450	33.908	16,801,600
2023-07-19	37.120	38.100	36.700	37.010	34.429	15,315,700
2023-07-18	37.400	38.480	37.300	38.110	35.452	10,090,600
2023-07-17	36.830	37.680	36.660	37.360	34.754	7,165,300
2023-07-14	37.180	37.320	36.660	36.890	34.317	10,054,700
2023-07-13	38.000	38.570	37.480	37.750	35.117	11,088,500
2023-07-12	37.880	38.310	37.640	37.920	35.275	10,014,900
2023-07-11	36.220	37.750	36.200	37.520	34.903	14,227,900
2023-07-10	35.330	36.160	35.230	36.000	33.489	10,005,100
2023-07-07	32.750	35.770	32.730	35.580	33.098	13,874,300
2023-07-06	32.840	33.350	32.350	33.010	30.708	5,064,100
2023-07-05	33.860	33.930	33.000	33.200	30.884	6,503,500
2023-07-03	33.200	34.000	32.960	33.630	31.284	3,888,000
2023-06-30	33.430	33.490	32.960	32.990	30.689	7,597,200
2023-06-29	32.640	33.220	32.270	33.190	30.875	7,678,400
2023-06-28	32.260	32.810	31.750	32.560	30.289	6,937,100
2023-06-27	31.580	32.520	31.360	32.420	30.159	8,213,000
2023-06-26	31.080	32.000	31.080	31.670	29.461	6,366,100
2023-06-23	30.230	30.940	30.040	30.890	28.736	14,259,300
2023-06-22	31.500	31.530	30.870	31.270	29.089	6,098,000
2023-06-21	31.270	32.450	31.090	31.920	29.694	8,443,200
2023-06-20	32.210	32.280	31.260	31.480	29.284	8,474,300
2023-06-16	32.760	32.920	32.320	32.580	30.308	10,393,800
2023-06-15	32.130	32.940	32.120	32.710	30.429	7,427,000
2023-06-14	32.990	33.250	31.780	32.050	29.815	7,689,100

← NewerPage 14 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.