Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	14.500	15.250	14.460	15.110	13.547	15,746,200
2020-08-03	14.330	14.680	14.250	14.530	13.027	11,183,500
2020-07-31	14.400	14.590	14.100	14.330	12.848	18,013,100
2020-07-30	14.780	14.840	14.600	14.670	13.153	14,688,100
2020-07-29	14.630	15.110	14.620	15.070	13.511	13,723,700
2020-07-28	14.800	14.990	14.580	14.650	13.135	14,961,000
2020-07-27	14.700	14.930	14.480	14.900	13.359	15,134,100
2020-07-24	14.660	14.910	14.570	14.710	13.189	21,901,700
2020-07-23	13.950	14.770	13.940	14.750	13.224	19,508,600
2020-07-22	14.140	14.390	13.880	14.180	12.713	17,933,100
2020-07-21	14.050	14.920	13.980	14.320	12.839	32,616,200
2020-07-20	13.710	14.140	13.380	13.410	12.023	28,342,500
2020-07-17	13.150	13.440	12.940	13.080	11.727	16,463,500
2020-07-16	12.830	13.380	12.690	13.090	11.736	12,747,200
2020-07-15	12.990	13.180	12.730	13.000	11.655	18,202,100
2020-07-14	11.750	12.540	11.630	12.480	11.189	15,884,100
2020-07-13	12.240	12.260	11.760	11.790	10.571	13,306,800
2020-07-10	11.740	12.090	11.670	12.060	10.813	12,895,000
2020-07-09	12.470	12.580	11.700	11.780	10.562	16,112,800
2020-07-08	12.420	12.670	12.190	12.470	11.180	13,122,400
2020-07-07	12.780	12.850	12.410	12.410	11.126	10,967,300
2020-07-06	12.950	13.210	12.720	13.030	11.682	13,644,000
2020-07-02	12.790	13.110	12.570	12.570	11.270	15,125,100
2020-07-01	13.190	13.310	12.400	12.470	11.180	15,603,200
2020-06-30	12.260	13.160	12.120	12.980	11.638	21,171,100
2020-06-29	12.010	12.560	11.840	12.420	11.135	16,714,300
2020-06-26	12.310	12.310	11.820	11.930	10.696	16,419,700
2020-06-25	11.580	12.430	11.510	12.430	11.144	12,866,700
2020-06-24	12.670	12.700	11.610	11.860	10.633	18,726,000
2020-06-23	13.180	13.250	12.960	13.000	11.655	13,303,300
2020-06-22	12.930	13.130	12.710	13.020	11.673	12,853,300
2020-06-19	13.780	13.800	12.950	13.040	11.691	29,721,000
2020-06-18	12.730	13.330	12.650	13.190	11.826	14,375,100
2020-06-17	13.450	13.460	12.930	12.960	11.620	15,676,200
2020-06-16	14.100	14.140	13.060	13.530	12.131	23,520,500
2020-06-15	11.950	13.280	11.710	13.030	11.682	19,678,100
2020-06-12	13.170	13.310	12.310	12.780	11.458	20,073,300
2020-06-11	12.600	13.250	12.230	12.280	11.010	27,855,000
2020-06-10	15.120	15.240	14.210	14.510	13.009	26,440,800
2020-06-09	15.620	15.620	14.840	15.430	13.834	23,805,800
2020-06-08	15.500	16.450	15.190	16.400	14.704	36,372,000
2020-06-05	14.220	15.010	14.210	14.520	13.018	27,776,900
2020-06-04	12.990	13.430	12.670	13.190	11.826	22,497,000
2020-06-03	13.090	13.210	12.860	13.080	11.727	24,102,100
2020-06-02	12.240	12.700	12.110	12.690	11.378	21,763,900
2020-06-01	11.790	12.180	11.580	12.040	10.754	20,750,000
2020-05-29	11.880	11.950	11.400	11.750	10.495	28,707,100
2020-05-28	12.180	12.570	11.940	12.110	10.817	19,018,700
2020-05-27	11.950	12.240	11.510	12.190	10.888	20,093,700
2020-05-26	12.040	12.110	11.780	11.870	10.603	23,319,700
2020-05-22	11.860	11.950	11.470	11.590	10.352	19,319,100
2020-05-21	11.980	12.210	11.750	11.980	10.701	22,874,800
2020-05-20	11.430	11.990	11.370	11.950	10.674	28,188,200
2020-05-19	11.400	11.510	11.060	11.150	9.959	26,264,000
2020-05-18	10.540	11.620	10.510	11.510	10.281	40,033,000
2020-05-15	9.870	10.240	9.760	9.820	8.771	22,989,200
2020-05-14	9.250	10.140	9.120	9.950	8.888	22,312,000
2020-05-13	10.350	10.380	9.410	9.540	8.521	24,155,200
2020-05-12	10.700	10.880	10.350	10.490	9.370	21,854,000
2020-05-11	10.480	10.710	10.310	10.580	9.450	17,674,300

← NewerPage 27 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.