Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	22.270	22.560	21.900	22.350	19.755	9,893,900
2020-02-11	21.770	21.860	21.500	21.730	19.207	12,984,000
2020-02-10	21.510	21.600	21.290	21.400	18.915	10,099,000
2020-02-07	21.940	22.100	21.680	21.800	19.269	10,241,400
2020-02-06	22.680	22.700	22.030	22.260	19.675	8,205,500
2020-02-05	22.190	22.870	22.080	22.580	19.958	12,034,200
2020-02-04	21.970	22.160	21.610	21.670	19.154	11,941,000
2020-02-03	21.810	21.930	21.430	21.500	19.004	11,481,700
2020-01-31	21.480	21.890	21.230	21.810	19.278	12,501,900
2020-01-30	21.230	21.970	21.200	21.950	19.401	10,652,100
2020-01-29	22.330	22.430	21.620	21.630	19.118	10,328,600
2020-01-28	21.800	22.110	21.440	22.080	19.516	8,773,600
2020-01-27	22.400	22.520	21.570	21.650	19.136	18,996,600
2020-01-24	23.500	23.500	22.830	23.100	20.418	11,684,500
2020-01-23	23.680	23.700	23.160	23.580	20.842	12,567,900
2020-01-22	23.810	24.150	23.660	23.930	21.151	12,042,500
2020-01-21	23.780	24.520	23.610	23.770	21.010	21,047,800
2020-01-17	24.000	24.230	23.830	23.960	21.178	14,378,500
2020-01-16	23.720	24.010	23.660	23.810	21.045	10,188,100
2020-01-15	23.760	23.880	23.490	23.570	20.833	9,940,800
2020-01-14	23.590	24.040	23.370	23.940	21.160	13,325,200
2020-01-13	23.950	23.970	23.590	23.750	20.992	11,442,700
2020-01-10	24.140	24.230	23.930	24.080	21.284	8,385,000
2020-01-09	24.090	24.300	23.470	24.190	21.381	13,480,200
2020-01-08	24.470	24.620	23.760	24.050	21.257	14,021,100
2020-01-07	25.350	25.350	24.220	24.670	21.805	12,406,300
2020-01-06	25.000	25.470	24.750	25.390	22.442	14,422,600
2020-01-03	25.290	25.450	24.580	24.760	21.885	11,562,600
2020-01-02	24.690	24.840	24.420	24.680	21.814	9,125,500
2019-12-31	24.350	24.510	24.130	24.470	21.629	10,702,100
2019-12-30	24.570	24.990	24.510	24.560	21.708	9,078,400
2019-12-27	24.550	24.690	24.320	24.400	21.567	8,452,600
2019-12-26	24.930	24.990	24.420	24.540	21.691	10,144,900
2019-12-24	24.910	25.340	24.780	24.860	21.973	5,828,500
2019-12-23	24.480	24.950	24.470	24.890	22.000	11,847,800
2019-12-20	24.600	24.810	24.350	24.490	21.646	16,971,100
2019-12-19	24.460	24.800	24.350	24.480	21.638	13,319,500
2019-12-18	24.540	24.770	24.340	24.540	21.691	14,949,200
2019-12-17	24.350	24.820	24.290	24.690	21.823	24,723,100
2019-12-16	24.250	24.770	24.250	24.350	21.523	13,360,600
2019-12-13	24.380	24.680	23.970	23.990	21.204	14,103,500
2019-12-12	23.510	24.510	23.440	24.300	21.478	16,237,100
2019-12-11	22.810	23.450	22.800	23.380	20.665	13,972,800
2019-12-10	22.690	22.920	22.530	22.790	20.144	13,220,800
2019-12-09	22.050	22.740	22.050	22.570	19.949	12,210,900
2019-12-06	21.400	22.340	21.360	22.330	19.737	13,910,800
2019-12-05	21.600	21.740	21.240	21.420	18.933	10,274,500
2019-12-04	20.850	21.710	20.830	21.470	18.977	12,904,400
2019-12-03	20.840	21.030	20.450	20.790	18.217	13,049,600
2019-12-02	21.100	21.490	21.050	21.290	18.655	10,234,100
2019-11-29	21.050	21.180	20.860	20.990	18.392	6,437,400
2019-11-27	20.840	21.520	20.750	21.410	18.760	9,061,900
2019-11-26	21.180	21.280	20.690	20.830	18.252	10,678,100
2019-11-25	20.930	21.360	20.750	21.340	18.699	7,804,800
2019-11-22	20.980	21.250	20.810	20.990	18.392	7,404,000
2019-11-21	20.730	21.200	20.550	21.130	18.515	10,522,600
2019-11-20	20.010	20.890	19.800	20.530	17.989	12,520,300
2019-11-19	20.020	20.070	19.580	19.900	17.437	10,244,400
2019-11-18	20.290	20.290	19.710	20.160	17.665	8,836,400
2019-11-15	20.440	20.800	20.340	20.480	17.945	9,152,100

← NewerPage 29 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.