Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	10.280	10.710	10.090	10.700	9.558	21,288,400
2020-05-07	9.790	10.120	9.760	10.010	8.941	20,163,200
2020-05-06	9.780	10.000	9.550	9.560	8.539	19,837,800
2020-05-05	10.620	10.760	9.750	9.860	8.807	30,398,500
2020-05-04	9.230	10.040	9.050	10.030	8.959	25,440,100
2020-05-01	10.180	10.400	9.700	9.760	8.718	28,085,800
2020-04-30	11.100	11.110	10.240	10.500	9.379	45,404,700
2020-04-29	10.160	11.070	10.100	11.020	9.843	37,511,600
2020-04-28	9.290	9.600	9.040	9.520	8.504	28,508,700
2020-04-27	8.500	9.100	8.260	8.910	7.959	27,910,700
2020-04-24	9.190	9.580	8.720	8.860	7.914	46,122,800
2020-04-23	8.600	9.020	8.410	8.920	7.968	43,765,500
2020-04-22	7.850	8.300	7.810	8.230	7.351	39,590,700
2020-04-21	7.310	7.760	7.160	7.460	6.663	34,791,200
2020-04-20	6.900	8.020	6.700	7.630	6.815	41,649,500
2020-04-17	6.900	7.580	6.890	7.580	6.771	34,351,200
2020-04-16	6.980	6.980	6.530	6.670	5.958	26,960,600
2020-04-15	7.150	7.200	6.800	6.950	6.208	34,865,300
2020-04-14	7.860	8.150	7.500	7.630	6.815	37,407,700
2020-04-13	8.550	8.550	7.680	7.850	7.012	46,429,300
2020-04-09	9.620	9.730	7.970	8.210	7.333	62,286,900
2020-04-08	8.300	8.790	8.270	8.750	7.816	27,550,400
2020-04-07	8.550	8.830	7.780	8.040	7.182	40,153,500
2020-04-06	7.830	8.000	7.610	7.910	7.065	28,269,000
2020-04-03	7.830	8.030	7.340	7.610	6.797	35,876,800
2020-04-02	6.810	8.200	6.760	7.520	6.717	51,270,900
2020-04-01	6.610	6.700	6.230	6.600	5.895	27,200,600
2020-03-31	6.800	6.990	6.540	6.850	6.119	34,498,500
2020-03-30	6.300	6.670	6.030	6.370	5.690	28,100,100
2020-03-27	6.570	6.810	6.180	6.390	5.708	33,438,800
2020-03-26	6.880	7.770	6.750	7.050	6.297	32,866,100
2020-03-25	7.520	7.520	6.040	6.770	6.047	51,372,200
2020-03-24	5.920	6.950	5.810	6.630	5.922	48,419,800
2020-03-23	5.200	5.380	4.900	5.240	4.681	27,219,200
2020-03-20	5.130	5.360	4.560	5.050	4.511	49,166,700
2020-03-19	4.780	5.340	4.500	4.800	4.288	39,826,500
2020-03-18	5.590	5.890	4.250	4.610	4.118	45,137,200
2020-03-17	6.130	6.400	5.580	6.140	5.484	36,224,500
2020-03-16	5.960	6.830	5.800	5.940	5.306	37,973,700
2020-03-13	7.320	7.350	6.320	7.150	6.387	43,906,600
2020-03-12	7.150	7.390	6.420	6.420	5.735	38,621,400
2020-03-11	8.130	8.330	7.770	7.830	6.994	35,888,800
2020-03-10	9.490	9.570	7.680	8.660	7.735	62,821,800
2020-03-09	9.740	9.740	7.900	8.150	7.280	74,704,100
2020-03-06	14.260	14.480	12.750	13.070	11.674	30,003,000
2020-03-05	15.000	15.040	14.420	14.740	13.166	28,694,400
2020-03-04	16.190	16.190	15.130	15.390	13.747	30,188,600
2020-03-03	16.740	17.080	15.710	15.950	14.247	26,031,300
2020-03-02	17.250	17.270	16.370	17.220	15.221	20,530,300
2020-02-28	16.760	17.150	16.300	16.960	14.991	27,295,500
2020-02-27	17.690	18.430	17.270	17.390	15.371	20,069,300
2020-02-26	19.230	19.270	18.330	18.400	16.264	16,143,400
2020-02-25	19.950	20.010	18.760	19.010	16.803	13,040,400
2020-02-24	20.250	20.280	19.740	19.830	17.527	12,540,100
2020-02-21	21.640	21.670	20.890	21.260	18.791	11,631,000
2020-02-20	22.520	22.580	21.940	21.950	19.401	7,202,300
2020-02-19	21.980	22.350	21.950	22.280	19.693	7,035,300
2020-02-18	21.820	21.980	21.390	21.860	19.322	8,500,200
2020-02-14	22.240	22.350	21.840	22.120	19.552	8,415,500
2020-02-13	22.140	22.400	21.900	22.190	19.613	10,072,300

← NewerPage 28 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.