Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	19.270	19.530	18.910	19.220	17.360	11,119,100
2021-04-21	18.510	19.440	18.350	19.100	17.251	19,098,900
2021-04-20	20.500	20.600	19.580	19.810	17.893	10,589,300
2021-04-19	20.620	21.050	20.580	20.670	18.669	6,721,100
2021-04-16	21.260	21.350	20.550	20.690	18.688	8,430,600
2021-04-15	21.840	21.860	20.950	21.080	19.040	6,516,600
2021-04-14	20.980	21.990	20.910	21.660	19.564	9,667,000
2021-04-13	20.980	21.050	20.540	20.680	18.678	5,474,800
2021-04-12	21.280	21.500	20.800	21.020	18.986	4,839,800
2021-04-09	21.400	21.620	20.930	21.070	19.031	4,708,100
2021-04-08	21.140	21.490	20.670	21.350	19.284	7,057,700
2021-04-07	21.350	21.600	21.140	21.420	19.347	5,875,500
2021-04-06	21.480	22.000	21.230	21.260	19.202	7,135,900
2021-04-05	21.920	21.950	21.110	21.320	19.257	7,572,700
2021-04-01	21.660	21.950	21.260	21.920	19.798	7,419,000
2021-03-31	21.580	21.800	21.280	21.460	19.383	6,526,800
2021-03-30	21.000	21.680	20.960	21.500	19.419	7,878,500
2021-03-29	21.550	21.580	20.880	21.240	19.184	6,864,200
2021-03-26	21.710	21.810	21.230	21.790	19.681	9,763,500
2021-03-25	20.710	21.260	20.030	21.200	19.148	11,137,300
2021-03-24	21.290	21.730	21.160	21.300	19.238	9,751,800
2021-03-23	21.000	21.450	20.570	20.810	18.796	11,882,500
2021-03-22	21.750	21.820	21.280	21.540	19.455	11,003,900
2021-03-19	22.030	22.420	21.710	21.790	19.681	23,241,100
2021-03-18	23.130	23.400	22.040	22.170	20.024	11,327,100
2021-03-17	22.610	23.430	22.560	23.350	21.090	11,645,300
2021-03-16	23.530	23.530	22.630	22.870	20.657	11,014,000
2021-03-15	24.090	24.430	23.670	23.970	21.650	8,136,400
2021-03-12	23.850	24.260	23.680	24.020	21.695	7,245,300
2021-03-11	24.170	24.700	23.790	23.840	21.533	9,177,800
2021-03-10	23.420	24.280	23.320	24.140	21.804	8,827,100
2021-03-09	24.070	24.330	23.450	23.470	21.198	11,555,600
2021-03-08	23.950	24.740	23.750	24.360	22.002	14,469,600
2021-03-05	22.850	23.900	22.050	23.840	21.533	16,439,000
2021-03-04	22.490	22.990	21.080	22.080	19.943	17,516,100
2021-03-03	22.500	22.890	22.160	22.280	20.124	12,317,100
2021-03-02	22.870	23.430	22.260	22.280	20.124	9,704,600
2021-03-01	22.330	23.030	22.160	23.010	20.742	12,624,000
2021-02-26	21.820	22.130	20.870	21.830	19.679	12,612,800
2021-02-25	22.550	22.730	21.720	22.030	19.859	13,896,200
2021-02-24	21.060	22.550	20.930	22.270	20.075	14,926,400
2021-02-23	21.260	21.330	19.770	20.940	18.876	10,620,100
2021-02-22	20.200	21.710	19.400	21.130	19.048	12,612,300
2021-02-19	19.570	20.300	19.500	20.200	18.209	7,533,400
2021-02-18	20.340	20.370	19.390	19.570	17.641	11,379,800
2021-02-17	20.900	20.950	20.010	20.550	18.525	9,239,900
2021-02-16	20.590	20.900	20.360	20.600	18.570	10,700,400
2021-02-12	19.260	20.270	19.150	20.170	18.182	9,487,900
2021-02-11	20.060	20.070	19.030	19.430	17.515	9,644,300
2021-02-10	19.920	20.310	19.590	20.260	18.263	9,761,000
2021-02-09	19.820	20.090	19.290	19.790	17.840	14,852,700
2021-02-08	19.260	20.110	19.150	20.040	18.065	9,163,400
2021-02-05	19.550	19.670	18.960	18.980	17.110	12,027,500
2021-02-04	18.980	19.140	18.540	19.110	17.227	8,881,400
2021-02-03	18.150	18.840	18.100	18.810	16.956	9,751,500
2021-02-02	18.490	18.630	18.020	18.020	16.244	8,862,800
2021-02-01	18.020	18.180	17.570	17.860	16.100	8,551,800
2021-01-29	18.120	18.310	17.510	17.630	15.893	11,373,200
2021-01-28	17.500	18.500	17.500	18.270	16.469	11,646,800
2021-01-27	17.720	18.230	17.230	17.280	15.577	16,088,400

← NewerPage 24 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.