Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	23.070	23.240	22.700	22.990	19.785	11,673,400
2019-05-24	23.750	23.840	22.870	22.970	19.768	10,217,300
2019-05-23	24.180	24.250	23.030	23.510	20.233	23,565,700
2019-05-22	25.420	25.480	24.590	24.740	21.291	13,154,000
2019-05-21	25.200	25.750	25.160	25.590	22.023	8,764,900
2019-05-20	25.000	25.400	24.940	25.080	21.584	7,073,000
2019-05-17	25.530	25.800	25.080	25.180	21.670	7,923,900
2019-05-16	25.810	26.190	25.670	25.880	22.272	8,362,800
2019-05-15	25.060	25.730	24.910	25.590	22.023	8,288,200
2019-05-14	24.880	25.650	24.760	25.430	21.885	9,745,500
2019-05-13	24.860	25.180	24.330	24.650	21.214	17,946,700
2019-05-10	25.850	25.880	24.940	25.360	21.825	14,085,600
2019-05-09	26.180	26.220	25.480	25.990	22.367	12,767,700
2019-05-08	26.850	27.160	26.250	26.500	22.806	11,995,500
2019-05-07	27.220	27.370	26.590	26.940	23.184	10,469,600
2019-05-06	27.500	27.890	27.270	27.630	23.778	7,067,800
2019-05-03	27.810	28.180	27.620	27.770	23.899	8,127,700
2019-05-02	27.440	27.900	27.210	27.740	23.873	10,142,700
2019-05-01	28.370	28.570	27.570	27.590	23.744	8,826,500
2019-04-30	28.860	28.890	28.210	28.330	24.381	10,142,700
2019-04-29	28.950	29.210	28.740	28.770	24.759	6,507,100
2019-04-26	28.930	28.970	28.290	28.850	24.828	9,934,500
2019-04-25	30.160	30.180	29.190	29.220	25.147	8,840,400
2019-04-24	30.960	31.000	30.010	30.110	25.912	11,444,000
2019-04-23	31.180	31.540	30.730	31.150	26.807	13,363,800
2019-04-22	31.820	32.090	30.610	31.090	26.756	22,164,600
2019-04-18	31.700	32.300	31.090	31.130	26.790	9,759,200
2019-04-17	32.080	32.210	31.560	31.590	27.186	10,626,300
2019-04-16	31.520	31.940	31.330	31.810	27.375	5,614,300
2019-04-15	31.260	31.710	30.980	31.290	26.928	6,961,100
2019-04-12	31.600	31.810	31.070	31.330	26.962	7,024,200
2019-04-11	31.000	31.450	30.820	31.200	26.851	5,744,500
2019-04-10	30.960	31.330	30.900	31.040	26.713	4,913,400
2019-04-09	31.060	31.090	30.580	30.810	26.515	7,704,200
2019-04-08	31.090	31.430	31.020	31.290	26.928	6,805,200
2019-04-05	30.560	31.150	30.390	30.970	26.653	8,285,800
2019-04-04	29.920	30.540	29.590	30.420	26.179	9,072,200
2019-04-03	30.130	30.460	29.750	29.930	25.758	8,063,000
2019-04-02	30.110	30.720	29.930	29.940	25.766	11,866,500
2019-04-01	29.630	30.170	29.350	30.140	25.938	11,365,500
2019-03-29	29.490	29.710	28.940	29.300	25.215	7,680,600
2019-03-28	28.330	29.260	28.250	29.190	25.121	8,155,900
2019-03-27	28.410	28.670	28.210	28.560	24.579	6,746,400
2019-03-26	28.580	28.980	28.320	28.470	24.501	6,093,500
2019-03-25	28.500	28.670	27.960	28.240	24.303	9,254,700
2019-03-22	29.770	29.890	28.650	28.730	24.725	10,438,000
2019-03-21	29.850	30.150	29.700	30.040	25.852	9,167,300
2019-03-20	29.250	30.350	29.080	30.100	25.904	13,823,600
2019-03-19	29.120	29.550	29.090	29.260	25.181	13,381,300
2019-03-18	28.130	29.000	28.100	28.870	24.845	8,630,300
2019-03-15	28.350	28.470	27.870	27.970	24.071	12,211,800
2019-03-14	28.500	28.870	28.320	28.470	24.501	11,150,500
2019-03-13	28.290	28.650	28.280	28.500	24.527	10,434,700
2019-03-12	28.000	28.330	27.870	28.090	24.174	10,351,000
2019-03-11	27.880	28.220	27.460	27.890	24.002	11,469,800
2019-03-08	27.430	27.670	27.010	27.470	23.640	13,408,400
2019-03-07	28.730	28.820	27.820	27.930	24.036	13,403,200
2019-03-06	30.060	30.180	28.750	28.840	24.820	13,930,200
2019-03-05	30.800	30.860	30.070	30.290	26.067	11,444,600
2019-03-04	31.190	31.480	30.600	30.980	26.506	11,119,500

← NewerPage 32 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.