Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	20.620	20.920	20.280	20.330	17.814	6,247,700
2019-11-13	20.910	20.910	20.510	20.620	18.068	7,355,600
2019-11-12	21.280	21.440	20.880	21.030	18.427	6,971,200
2019-11-11	20.970	21.280	20.660	21.250	18.620	6,712,900
2019-11-08	20.700	21.300	20.450	21.280	18.646	9,603,400
2019-11-07	20.960	21.400	20.860	20.960	18.366	8,367,700
2019-11-06	20.910	21.090	20.420	20.600	18.050	11,389,800
2019-11-05	21.160	21.410	20.850	21.050	18.445	14,116,000
2019-11-04	20.500	21.090	20.480	21.070	18.462	16,301,100
2019-11-01	19.420	20.130	19.350	20.090	17.604	11,548,200
2019-10-31	19.320	19.440	18.860	19.250	16.867	10,693,300
2019-10-30	20.400	20.450	19.420	19.440	17.034	13,151,500
2019-10-29	20.050	20.530	19.930	20.380	17.858	11,592,000
2019-10-28	20.600	20.640	20.220	20.300	17.788	12,464,800
2019-10-25	19.890	20.520	19.790	20.480	17.945	13,148,300
2019-10-24	20.300	20.360	19.530	19.910	17.446	9,416,900
2019-10-23	19.710	20.400	19.420	20.210	17.709	11,784,100
2019-10-22	19.810	20.100	19.200	19.900	17.437	14,548,100
2019-10-21	18.150	20.000	18.100	19.610	17.183	27,859,700
2019-10-18	18.570	19.210	18.430	18.430	16.149	26,677,300
2019-10-17	18.420	18.660	18.260	18.510	16.219	13,595,800
2019-10-16	18.660	18.910	18.290	18.300	16.035	9,417,800
2019-10-15	18.720	19.180	18.580	18.700	16.386	11,120,800
2019-10-14	18.620	18.830	18.050	18.760	16.438	9,185,800
2019-10-11	18.630	19.110	18.600	18.950	16.605	10,477,700
2019-10-10	18.370	18.610	18.220	18.430	16.149	9,799,100
2019-10-09	18.390	18.500	18.020	18.270	16.009	11,083,800
2019-10-08	18.140	18.600	18.040	18.250	15.991	11,337,600
2019-10-07	18.630	18.800	18.330	18.360	16.088	8,287,800
2019-10-04	18.670	18.930	18.270	18.550	16.254	7,944,900
2019-10-03	18.060	18.660	18.030	18.640	16.333	10,074,200
2019-10-02	18.580	18.900	18.100	18.170	15.921	12,056,800
2019-10-01	19.000	19.160	18.360	18.580	16.280	12,198,100
2019-09-30	18.610	19.020	18.550	18.850	16.517	9,884,200
2019-09-27	19.040	19.480	18.590	18.730	16.412	14,587,700
2019-09-26	19.250	19.350	18.860	19.270	16.885	10,841,000
2019-09-25	19.130	19.480	19.090	19.440	17.034	10,550,700
2019-09-24	20.400	20.500	19.400	19.490	17.078	18,536,300
2019-09-23	20.320	20.850	20.230	20.610	18.059	11,085,400
2019-09-20	20.910	21.060	20.280	20.440	17.910	15,934,600
2019-09-19	21.150	21.320	20.880	20.920	18.331	12,901,700
2019-09-18	20.880	21.150	20.560	20.810	18.234	15,049,000
2019-09-17	22.280	22.280	20.820	21.030	18.427	19,353,900
2019-09-16	21.460	22.750	21.380	22.490	19.706	36,553,100
2019-09-13	20.130	20.450	19.770	20.270	17.761	10,717,200
2019-09-12	19.460	20.000	19.100	19.750	17.306	13,410,400
2019-09-11	20.130	20.600	19.760	20.050	17.568	14,736,400
2019-09-10	20.200	20.710	19.910	20.030	17.551	16,748,500
2019-09-09	19.280	20.200	19.220	19.950	17.481	13,565,300
2019-09-06	18.910	19.130	18.540	19.090	16.727	10,921,200
2019-09-05	18.950	19.530	18.940	19.000	16.648	12,560,800
2019-09-04	19.030	19.160	18.710	18.760	16.438	12,794,000
2019-09-03	18.200	18.830	18.130	18.760	16.438	13,125,600
2019-08-30	18.610	19.130	18.510	18.840	16.350	12,154,600
2019-08-29	18.190	18.790	18.180	18.530	16.081	13,070,400
2019-08-28	17.290	18.260	16.970	18.000	15.621	14,771,300
2019-08-27	17.700	17.780	17.210	17.310	15.022	10,316,700
2019-08-26	18.010	18.140	17.360	17.500	15.187	12,999,100
2019-08-23	18.300	18.580	17.660	17.720	15.378	14,091,600
2019-08-22	18.850	19.200	18.660	18.670	16.202	13,271,100

← NewerPage 30 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.