Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	19.300	19.360	18.590	18.600	16.142	10,964,700
2019-08-20	19.110	19.190	18.820	19.060	16.541	8,284,200
2019-08-19	19.330	19.490	19.070	19.330	16.775	13,001,000
2019-08-16	18.350	18.930	18.200	18.870	16.376	14,359,600
2019-08-15	18.140	18.300	17.460	18.250	15.838	21,154,700
2019-08-14	18.970	19.000	18.120	18.330	15.907	18,264,700
2019-08-13	19.350	20.380	19.180	19.480	16.905	12,404,600
2019-08-12	19.420	19.560	19.100	19.410	16.845	10,673,200
2019-08-09	19.930	20.030	19.410	19.520	16.940	13,613,200
2019-08-08	19.740	20.030	19.510	19.930	17.296	17,492,900
2019-08-07	19.430	19.870	19.110	19.650	17.053	16,661,000
2019-08-06	20.420	20.600	19.500	19.950	17.313	14,552,800
2019-08-05	20.460	20.540	19.960	20.310	17.626	13,777,200
2019-08-02	21.720	21.840	20.840	21.000	18.224	14,128,600
2019-08-01	22.710	22.760	21.360	21.660	18.797	16,509,400
2019-07-31	23.270	23.460	22.750	23.000	19.960	13,557,400
2019-07-30	22.000	23.230	21.810	23.200	20.134	17,794,400
2019-07-29	22.990	23.000	21.910	22.180	19.248	12,261,500
2019-07-26	23.260	23.410	22.930	23.030	19.986	6,551,500
2019-07-25	23.990	24.030	23.030	23.220	20.151	12,426,200
2019-07-24	23.760	24.080	23.580	23.790	20.646	12,981,900
2019-07-23	23.670	24.050	23.220	23.840	20.689	18,363,400
2019-07-22	22.850	23.820	22.440	23.740	20.602	28,286,300
2019-07-19	21.700	21.860	21.420	21.750	18.875	17,145,600
2019-07-18	21.690	21.780	21.220	21.680	18.814	12,674,400
2019-07-17	22.820	22.890	21.770	21.780	18.901	12,759,600
2019-07-16	23.410	23.560	22.830	22.880	19.856	9,675,800
2019-07-15	23.860	24.010	23.410	23.460	20.359	13,114,400
2019-07-12	23.900	24.040	23.690	23.750	20.611	11,853,900
2019-07-11	23.600	23.850	23.490	23.850	20.698	12,268,800
2019-07-10	23.710	23.850	23.360	23.600	20.481	15,516,200
2019-07-09	23.110	23.570	22.750	23.570	20.455	13,350,800
2019-07-08	22.970	23.500	22.830	23.250	20.177	14,363,000
2019-07-05	22.660	23.090	22.620	23.030	19.986	8,454,700
2019-07-03	22.640	22.850	22.460	22.840	19.821	6,255,300
2019-07-02	22.830	22.840	22.220	22.650	19.656	14,286,700
2019-07-01	23.260	23.540	22.850	22.950	19.917	11,586,900
2019-06-28	22.830	23.160	22.600	22.740	19.734	36,268,900
2019-06-27	23.200	23.330	22.690	22.730	19.726	9,923,000
2019-06-26	22.830	23.540	22.710	23.200	20.134	14,331,500
2019-06-25	22.460	22.720	22.150	22.500	19.526	8,246,600
2019-06-24	22.910	23.040	22.450	22.510	19.535	17,465,300
2019-06-21	22.990	23.260	22.610	22.840	19.821	19,469,700
2019-06-20	22.490	22.970	22.420	22.880	19.856	14,720,600
2019-06-19	22.230	22.340	21.770	21.810	18.927	11,726,500
2019-06-18	22.100	22.520	21.950	22.220	19.283	12,887,800
2019-06-17	21.250	22.250	21.190	21.970	19.066	12,372,800
2019-06-14	21.600	21.710	21.160	21.380	18.554	10,687,900
2019-06-13	21.640	21.780	21.230	21.660	18.797	23,940,000
2019-06-12	21.800	21.910	21.040	21.070	18.285	18,406,400
2019-06-11	22.030	22.430	21.840	22.080	19.162	10,124,300
2019-06-10	21.800	22.320	21.760	21.760	18.884	10,838,300
2019-06-07	21.650	21.990	21.430	21.630	18.771	15,266,500
2019-06-06	21.370	21.650	21.210	21.550	18.702	16,250,700
2019-06-05	21.930	22.040	20.980	21.190	18.389	21,224,800
2019-06-04	21.730	22.190	21.670	21.960	19.057	9,992,700
2019-06-03	21.350	21.860	21.210	21.600	18.589	10,669,300
2019-05-31	21.680	21.800	21.140	21.290	18.322	16,450,300
2019-05-30	22.970	23.060	22.030	22.170	19.079	12,157,000
2019-05-29	22.620	23.130	22.380	23.010	19.802	12,559,400

← NewerPage 31 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.