Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	18.880	19.120	18.200	18.200	16.406	9,965,600
2021-01-25	18.990	19.140	18.240	18.630	16.794	12,581,800
2021-01-22	18.900	19.290	18.450	19.240	17.344	14,149,600
2021-01-21	19.970	20.390	19.230	19.410	17.497	12,080,300
2021-01-20	21.390	21.390	19.810	20.080	18.101	13,376,100
2021-01-19	21.110	21.350	20.300	20.540	18.516	16,808,900
2021-01-15	21.290	21.450	20.440	20.740	18.696	12,252,400
2021-01-14	21.630	22.190	21.560	21.760	19.616	10,215,400
2021-01-13	21.970	21.990	21.390	21.570	19.444	10,586,600
2021-01-12	20.890	22.230	20.670	22.130	19.949	15,816,300
2021-01-11	19.380	20.690	19.270	20.570	18.543	11,405,600
2021-01-08	20.680	20.680	19.870	20.120	18.137	8,343,300
2021-01-07	20.970	21.210	20.200	20.350	18.344	13,680,500
2021-01-06	20.930	21.040	20.510	20.820	18.768	16,165,100
2021-01-05	19.170	20.990	19.010	20.410	18.399	15,912,300
2021-01-04	19.220	19.470	18.570	18.830	16.974	8,898,700
2020-12-31	19.030	19.120	18.830	18.900	17.037	6,940,500
2020-12-30	18.640	19.180	18.560	19.120	17.236	7,746,500
2020-12-29	19.000	19.050	18.330	18.640	16.803	9,828,800
2020-12-28	19.250	19.590	18.850	18.890	17.028	6,525,700
2020-12-24	19.570	19.590	18.990	19.210	17.317	2,895,500
2020-12-23	19.280	19.980	19.230	19.480	17.560	9,276,600
2020-12-22	19.360	19.520	19.070	19.120	17.236	6,426,000
2020-12-21	18.820	19.600	18.580	19.350	17.443	8,714,800
2020-12-18	20.000	20.290	19.560	19.680	17.741	15,807,500
2020-12-17	20.340	20.500	19.790	20.080	18.101	9,508,600
2020-12-16	20.010	20.540	19.870	20.140	18.155	13,388,100
2020-12-15	19.350	20.150	19.240	20.070	18.092	15,665,700
2020-12-14	20.130	20.240	18.830	18.960	17.091	11,775,700
2020-12-11	19.750	20.000	19.400	19.830	17.876	10,482,700
2020-12-10	19.000	20.310	18.920	19.990	18.020	11,667,800
2020-12-09	19.830	20.360	19.270	19.510	17.587	16,962,300
2020-12-08	18.550	19.810	18.530	19.760	17.813	12,226,800
2020-12-07	19.410	19.590	18.860	18.970	17.100	12,267,800
2020-12-04	18.610	19.530	18.420	19.430	17.515	14,895,800
2020-12-03	17.790	18.310	17.510	18.020	16.244	11,624,700
2020-12-02	16.900	18.080	16.780	17.610	15.875	9,738,700
2020-12-01	17.240	17.360	16.820	17.080	15.356	9,603,700
2020-11-30	17.360	17.550	16.560	16.590	14.916	15,727,300
2020-11-27	17.660	17.970	17.470	17.560	15.788	4,548,200
2020-11-25	17.500	17.950	17.400	17.860	16.057	11,051,000
2020-11-24	18.000	18.280	17.720	17.910	16.102	15,620,900
2020-11-23	16.260	17.490	16.150	17.320	15.572	17,849,200
2020-11-20	15.920	16.070	15.570	15.900	14.295	7,826,600
2020-11-19	15.210	16.080	15.040	16.000	14.385	12,055,800
2020-11-18	15.850	16.280	15.380	15.390	13.837	12,951,400
2020-11-17	15.090	15.840	14.960	15.810	14.214	10,451,700
2020-11-16	15.040	15.570	14.800	15.460	13.900	12,832,200
2020-11-13	14.020	14.430	13.870	14.330	12.884	9,683,900
2020-11-12	13.900	14.310	13.780	13.920	12.515	9,915,500
2020-11-11	14.570	14.590	13.870	14.180	12.749	8,998,400
2020-11-10	14.230	14.690	13.850	14.380	12.929	14,627,600
2020-11-09	14.200	15.120	14.100	14.380	12.929	25,174,500
2020-11-06	12.500	12.790	12.270	12.280	11.041	10,871,300
2020-11-05	12.690	13.030	12.550	12.570	11.301	11,946,800
2020-11-04	12.960	13.250	12.370	12.710	11.427	19,084,400
2020-11-03	13.130	13.260	12.760	12.990	11.679	13,231,800
2020-11-02	12.350	12.990	11.980	12.800	11.508	15,822,600
2020-10-30	11.580	12.090	11.480	12.060	10.843	16,135,900
2020-10-29	11.250	11.920	10.990	11.620	10.447	15,084,800

← NewerPage 25 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.