Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	11.960	12.110	11.420	11.420	10.267	18,266,900
2020-10-27	12.710	12.750	12.380	12.510	11.247	11,873,100
2020-10-26	13.040	13.070	12.720	12.790	11.499	16,611,700
2020-10-23	13.220	13.500	13.040	13.310	11.967	17,743,500
2020-10-22	12.680	13.110	12.640	13.040	11.724	10,765,500
2020-10-21	12.610	12.900	12.500	12.670	11.391	11,946,900
2020-10-20	12.440	13.140	12.390	12.740	11.454	18,730,800
2020-10-19	12.230	12.730	11.850	12.170	10.942	20,524,100
2020-10-16	12.980	13.070	12.210	12.250	11.014	18,401,100
2020-10-15	12.400	13.090	12.270	13.070	11.751	12,268,200
2020-10-14	12.590	13.180	12.560	12.720	11.436	12,221,800
2020-10-13	12.560	12.790	12.400	12.540	11.274	9,264,000
2020-10-12	12.580	12.790	12.360	12.730	11.445	10,810,700
2020-10-09	12.910	12.960	12.440	12.580	11.310	13,564,600
2020-10-08	12.120	12.810	12.050	12.810	11.517	13,712,800
2020-10-07	11.870	12.040	11.700	11.930	10.726	13,292,300
2020-10-06	12.230	12.560	11.780	11.850	10.654	20,036,300
2020-10-05	11.550	11.970	11.410	11.930	10.726	13,796,400
2020-10-02	10.650	11.390	10.600	11.310	10.169	17,883,400
2020-10-01	11.860	11.900	11.000	11.170	10.043	27,032,500
2020-09-30	12.180	12.470	11.950	12.050	10.834	12,139,900
2020-09-29	12.720	12.780	12.000	12.070	10.852	13,391,900
2020-09-28	12.700	12.920	12.550	12.760	11.472	16,598,400
2020-09-25	12.310	12.570	12.210	12.370	11.122	18,480,300
2020-09-24	12.320	12.770	12.010	12.520	11.256	24,020,300
2020-09-23	13.360	13.500	12.640	12.650	11.373	15,910,300
2020-09-22	13.440	13.680	13.100	13.330	11.985	10,214,600
2020-09-21	13.720	13.820	12.890	13.220	11.886	19,709,700
2020-09-18	14.710	14.960	14.350	14.450	12.992	12,507,600
2020-09-17	14.730	14.970	14.570	14.820	13.324	12,584,200
2020-09-16	14.630	15.350	14.430	15.070	13.549	14,990,800
2020-09-15	14.450	14.640	14.310	14.440	12.983	7,930,400
2020-09-14	14.310	14.500	14.090	14.330	12.884	10,765,000
2020-09-11	14.370	14.370	13.990	14.270	12.830	10,846,300
2020-09-10	15.050	15.170	14.190	14.280	12.839	15,727,100
2020-09-09	14.960	15.330	14.900	15.060	13.540	12,272,500
2020-09-08	15.490	15.580	14.770	14.810	13.315	15,783,600
2020-09-04	16.290	16.350	15.490	15.990	14.376	12,968,800
2020-09-03	16.140	16.680	15.830	16.120	14.493	15,884,500
2020-09-02	16.170	16.290	16.040	16.250	14.610	10,415,400
2020-09-01	15.930	16.350	15.830	16.230	14.592	11,040,300
2020-08-31	16.200	16.340	15.960	16.180	14.507	9,810,500
2020-08-28	16.090	16.430	16.020	16.270	14.587	8,505,200
2020-08-27	15.820	16.060	15.580	16.020	14.363	8,343,400
2020-08-26	16.110	16.260	15.780	15.810	14.175	8,954,800
2020-08-25	16.620	16.690	16.060	16.150	14.480	10,201,200
2020-08-24	15.880	16.640	15.770	16.290	14.605	14,722,400
2020-08-21	15.880	15.990	15.610	15.740	14.112	9,806,400
2020-08-20	16.270	16.290	15.950	16.010	14.354	13,361,200
2020-08-19	16.450	16.870	16.380	16.490	14.785	11,929,100
2020-08-18	16.610	16.890	16.340	16.450	14.749	10,542,900
2020-08-17	16.520	16.850	16.500	16.650	14.928	12,312,500
2020-08-14	16.310	16.660	16.150	16.630	14.910	12,244,200
2020-08-13	16.640	16.790	16.350	16.650	14.928	13,456,900
2020-08-12	16.460	16.820	16.380	16.710	14.982	20,495,500
2020-08-11	16.000	16.700	15.980	16.140	14.471	25,789,800
2020-08-10	14.980	15.660	14.930	15.610	13.996	10,490,600
2020-08-07	14.650	14.890	14.420	14.890	13.350	12,918,500
2020-08-06	15.340	15.440	14.800	14.820	13.287	11,389,600
2020-08-05	15.530	15.750	15.260	15.320	13.736	13,469,000

← NewerPage 26 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.