Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	19.130	19.640	18.890	19.360	17.520	15,725,000
2021-07-16	21.000	21.060	20.010	20.060	18.154	9,972,900
2021-07-15	21.140	21.490	20.640	20.690	18.724	10,354,700
2021-07-14	22.340	22.660	21.290	21.450	19.411	8,623,800
2021-07-13	22.250	22.460	21.940	22.090	19.991	5,851,900
2021-07-12	22.040	22.650	21.680	22.420	20.289	6,528,000
2021-07-09	22.010	22.470	21.710	22.380	20.253	7,624,600
2021-07-08	21.120	21.790	21.030	21.610	19.556	8,139,700
2021-07-07	22.040	22.460	21.330	21.620	19.565	11,298,900
2021-07-06	23.620	23.700	22.120	22.230	20.117	11,093,800
2021-07-02	23.690	23.940	23.530	23.780	21.520	5,886,300
2021-07-01	23.950	24.170	23.570	23.800	21.538	8,785,800
2021-06-30	22.830	23.150	22.670	23.120	20.923	6,027,600
2021-06-29	22.870	23.260	22.650	22.670	20.515	6,486,300
2021-06-28	23.820	23.840	22.640	22.710	20.552	8,073,800
2021-06-25	23.840	24.090	23.810	23.940	21.665	7,052,200
2021-06-24	23.660	23.890	23.310	23.800	21.538	7,406,100
2021-06-23	23.820	24.400	23.500	23.510	21.276	8,914,400
2021-06-22	23.200	23.590	22.920	23.490	21.258	5,495,400
2021-06-21	22.260	23.490	22.220	23.350	21.131	9,360,000
2021-06-18	22.220	22.500	21.920	21.990	19.900	11,542,200
2021-06-17	24.070	24.320	22.250	22.720	20.561	12,237,900
2021-06-16	24.030	24.440	23.690	24.100	21.810	8,582,500
2021-06-15	23.500	24.330	23.500	24.190	21.891	10,108,100
2021-06-14	24.170	24.360	23.440	23.600	21.357	5,402,300
2021-06-11	24.110	24.310	23.870	24.030	21.746	4,832,100
2021-06-10	24.530	24.700	23.660	23.910	21.638	5,863,600
2021-06-09	24.500	24.650	24.190	24.260	21.954	5,067,900
2021-06-08	24.110	24.520	23.780	24.410	22.090	6,459,300
2021-06-07	24.680	24.960	24.180	24.300	21.991	5,643,600
2021-06-04	24.830	25.000	24.270	24.720	22.371	10,380,000
2021-06-03	24.320	25.000	24.140	24.700	22.353	12,619,800
2021-06-02	23.600	24.670	23.180	24.350	22.036	14,759,400
2021-06-01	23.000	23.520	22.960	23.340	21.122	7,880,700
2021-05-28	22.710	22.730	22.290	22.450	20.277	4,709,500
2021-05-27	22.380	22.830	22.380	22.520	20.340	7,733,100
2021-05-26	21.940	22.520	21.910	22.280	20.124	6,775,900
2021-05-25	22.430	22.650	21.910	21.940	19.817	7,403,700
2021-05-24	22.590	22.670	22.190	22.510	20.331	4,422,400
2021-05-21	22.670	22.820	22.330	22.460	20.286	6,088,400
2021-05-20	22.460	22.570	21.900	22.380	20.214	8,067,700
2021-05-19	22.700	22.860	22.190	22.540	20.358	9,944,500
2021-05-18	23.780	23.980	23.280	23.290	21.036	8,574,200
2021-05-17	22.890	23.820	22.760	23.780	21.478	8,384,000
2021-05-14	22.660	23.260	22.650	23.060	20.828	7,659,000
2021-05-13	22.310	22.810	21.790	22.370	20.205	8,773,600
2021-05-12	22.630	23.510	22.500	22.630	20.440	11,139,700
2021-05-11	22.190	22.890	22.040	22.610	20.422	9,101,600
2021-05-10	23.120	23.620	22.730	22.740	20.539	9,825,800
2021-05-07	21.720	22.990	21.670	22.950	20.729	12,249,400
2021-05-06	21.900	22.180	21.310	22.170	20.024	10,781,400
2021-05-05	21.250	22.010	21.250	22.000	19.871	12,368,400
2021-05-04	20.770	21.100	20.430	20.960	18.931	9,996,200
2021-05-03	20.130	20.790	19.960	20.660	18.660	9,550,500
2021-04-30	20.060	20.390	19.510	19.560	17.667	8,428,300
2021-04-29	20.390	20.610	19.900	20.360	18.389	9,489,100
2021-04-28	19.500	20.240	19.430	20.140	18.191	9,161,600
2021-04-27	19.400	19.520	18.640	19.320	17.450	9,372,500
2021-04-26	19.040	19.680	19.030	19.430	17.549	9,396,600
2021-04-23	19.270	19.360	18.890	19.060	17.215	12,328,900

← NewerPage 23 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.