Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	24.570	25.300	24.270	24.490	22.212	15,736,100
2021-10-11	24.480	25.500	24.310	24.680	22.384	14,863,900
2021-10-08	23.680	24.120	23.550	23.940	21.713	8,003,300
2021-10-07	23.050	23.580	22.950	23.380	21.205	9,325,200
2021-10-06	22.940	23.220	22.430	22.990	20.852	12,047,100
2021-10-05	23.480	23.790	23.090	23.410	21.233	11,167,200
2021-10-04	22.870	23.430	22.780	23.020	20.879	14,845,100
2021-10-01	21.840	22.370	21.610	22.280	20.208	7,394,900
2021-09-30	22.080	22.130	21.450	21.620	19.609	9,729,800
2021-09-29	22.380	22.400	21.830	22.160	20.099	7,058,100
2021-09-28	22.620	23.210	22.300	22.390	20.307	10,461,200
2021-09-27	21.570	22.310	21.520	22.140	20.081	10,981,700
2021-09-24	20.690	21.190	20.670	21.000	19.047	6,122,100
2021-09-23	19.910	20.960	19.760	20.810	18.874	7,937,100
2021-09-22	19.850	20.250	19.730	19.750	17.913	8,456,500
2021-09-21	19.900	20.050	19.290	19.480	17.668	6,127,000
2021-09-20	19.560	19.920	19.120	19.600	17.777	7,875,800
2021-09-17	20.490	20.850	20.180	20.270	18.385	12,225,900
2021-09-16	20.680	20.760	20.300	20.590	18.675	5,919,400
2021-09-15	20.370	21.060	20.270	20.800	18.865	9,577,400
2021-09-14	20.700	20.740	19.980	20.070	18.203	6,438,900
2021-09-13	19.840	20.540	19.840	20.440	18.539	7,631,600
2021-09-10	19.610	19.770	19.310	19.530	17.713	5,719,500
2021-09-09	19.290	19.810	19.090	19.320	17.523	7,402,800
2021-09-08	20.120	20.350	19.290	19.350	17.550	6,859,800
2021-09-07	19.960	20.370	19.870	19.910	18.058	6,024,700
2021-09-03	20.370	20.660	20.070	20.170	18.294	4,740,500
2021-09-02	19.950	20.560	19.950	20.460	18.557	6,887,000
2021-09-01	19.970	20.060	19.620	19.690	17.859	5,499,900
2021-08-31	20.000	20.390	19.900	19.980	18.122	8,305,000
2021-08-30	20.940	20.980	20.160	20.160	18.244	5,833,000
2021-08-27	20.060	20.750	20.020	20.550	18.597	6,450,700
2021-08-26	19.950	20.190	19.710	19.770	17.891	4,930,500
2021-08-25	20.050	20.290	19.800	20.170	18.253	6,311,700
2021-08-24	19.510	20.240	19.490	20.050	18.144	9,608,500
2021-08-23	18.820	19.340	18.730	19.210	17.384	8,109,900
2021-08-20	17.870	18.310	17.820	18.210	16.479	6,870,500
2021-08-19	18.550	18.690	17.860	18.150	16.425	12,278,900
2021-08-18	19.300	19.490	18.860	18.900	17.104	7,223,300
2021-08-17	19.460	19.760	18.910	19.170	17.348	6,375,200
2021-08-16	19.740	19.800	19.330	19.650	17.782	6,993,700
2021-08-13	20.370	20.450	20.050	20.130	18.217	6,133,600
2021-08-12	20.650	20.780	20.020	20.440	18.497	6,859,100
2021-08-11	20.050	20.700	19.850	20.630	18.669	5,926,900
2021-08-10	19.810	20.360	19.730	20.210	18.289	6,891,200
2021-08-09	19.580	19.840	19.260	19.690	17.819	7,579,400
2021-08-06	19.730	20.110	19.600	20.000	18.099	7,102,600
2021-08-05	19.410	19.730	19.240	19.480	17.629	8,275,900
2021-08-04	19.860	20.030	19.150	19.200	17.375	15,275,900
2021-08-03	20.000	20.380	19.520	20.370	18.434	11,351,700
2021-08-02	20.700	21.370	20.140	20.160	18.244	10,261,800
2021-07-30	21.090	21.280	20.540	20.680	18.715	8,744,200
2021-07-29	21.360	21.510	21.040	21.250	19.230	6,322,700
2021-07-28	20.730	21.390	20.570	21.090	19.086	12,236,800
2021-07-27	20.380	20.820	20.210	20.640	18.678	10,540,600
2021-07-26	20.070	20.790	20.070	20.690	18.724	8,904,700
2021-07-23	20.620	20.660	19.820	20.110	18.199	12,404,500
2021-07-22	20.780	20.810	20.180	20.550	18.597	8,388,000
2021-07-21	20.920	21.150	20.510	20.770	18.796	14,650,800
2021-07-20	19.600	20.480	19.250	20.070	18.163	14,655,300

← NewerPage 22 of 79 · 4,730 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.