Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	30.890	31.300	30.780	30.930	26.463	10,827,800
2019-02-28	31.350	31.370	30.350	30.690	26.258	8,639,200
2019-02-27	31.670	31.960	31.190	31.250	26.737	8,237,600
2019-02-26	31.750	32.170	31.510	31.540	26.985	7,107,800
2019-02-25	31.190	32.050	31.100	31.750	27.165	9,977,300
2019-02-22	31.600	31.710	31.040	31.320	26.797	6,207,800
2019-02-21	32.120	32.220	31.130	31.380	26.849	7,680,800
2019-02-20	31.700	32.710	31.700	32.290	27.627	14,461,700
2019-02-19	31.550	32.070	31.500	31.700	27.122	5,434,300
2019-02-15	32.060	32.270	31.530	31.850	27.251	8,249,100
2019-02-14	31.250	32.020	31.110	31.600	27.037	8,271,100
2019-02-13	31.020	31.680	30.810	31.400	26.866	7,146,400
2019-02-12	30.660	31.350	30.660	30.840	26.386	9,440,900
2019-02-11	29.520	30.430	29.400	30.200	25.839	7,912,200
2019-02-08	30.230	30.440	29.400	29.700	25.411	9,856,100
2019-02-07	31.720	31.990	30.220	30.500	26.096	9,466,200
2019-02-06	32.200	32.350	31.990	32.030	27.405	5,471,400
2019-02-05	32.210	32.320	31.950	32.300	27.636	6,061,500
2019-02-04	31.820	32.250	31.560	32.250	27.593	6,164,700
2019-02-01	31.500	32.420	31.370	32.120	27.482	7,776,100
2019-01-31	31.530	31.870	31.170	31.360	26.831	7,494,700
2019-01-30	31.110	31.790	30.790	31.570	27.011	7,975,800
2019-01-29	31.500	31.550	30.810	30.850	26.395	6,375,500
2019-01-28	31.600	31.620	30.680	31.230	26.720	10,076,500
2019-01-25	31.550	32.370	31.520	32.100	27.465	10,357,300
2019-01-24	31.000	31.870	30.840	31.210	26.703	11,264,500
2019-01-23	31.320	31.430	30.500	31.050	26.566	12,503,900
2019-01-22	31.500	31.720	30.090	31.260	26.746	16,986,900
2019-01-18	31.410	32.370	31.300	32.250	27.593	16,457,300
2019-01-17	30.140	30.970	29.840	30.900	26.438	12,746,500
2019-01-16	30.230	30.620	30.030	30.360	25.976	10,084,300
2019-01-15	30.600	30.760	30.160	30.350	25.967	7,746,100
2019-01-14	30.200	30.640	30.070	30.370	25.984	8,247,100
2019-01-11	30.490	30.780	30.040	30.700	26.267	11,392,400
2019-01-10	29.750	30.890	29.710	30.870	26.412	10,433,500
2019-01-09	29.640	30.130	29.290	30.000	25.668	10,328,500
2019-01-08	29.240	29.580	28.860	29.200	24.983	8,621,700
2019-01-07	28.630	29.120	28.110	28.820	24.658	10,997,300
2019-01-04	27.690	28.530	27.450	28.420	24.316	15,701,000
2019-01-03	27.360	27.640	26.420	27.130	23.212	11,693,600
2019-01-02	26.110	27.640	26.010	27.300	23.358	7,805,400
2018-12-31	26.540	26.690	25.750	26.580	22.742	9,885,800
2018-12-28	26.580	26.970	26.230	26.460	22.639	8,990,100
2018-12-27	25.890	26.360	25.290	26.360	22.553	12,775,500
2018-12-26	25.310	26.450	24.700	26.430	22.613	14,755,100
2018-12-24	25.610	25.940	25.140	25.140	21.510	8,496,000
2018-12-21	26.300	27.360	25.560	25.850	22.117	21,135,400
2018-12-20	27.350	28.080	27.020	27.140	23.221	13,922,500
2018-12-19	29.070	29.270	27.300	27.640	23.649	18,010,600
2018-12-18	29.090	29.750	28.760	28.980	24.795	15,300,200
2018-12-17	28.920	29.420	28.660	29.090	24.889	15,925,500
2018-12-14	29.540	29.860	28.850	29.000	24.812	17,021,100
2018-12-13	29.470	30.190	29.260	29.910	25.591	15,027,300
2018-12-12	29.220	30.110	29.150	29.610	25.334	10,506,100
2018-12-11	29.790	29.840	28.170	28.800	24.641	13,488,600
2018-12-10	29.140	29.590	28.680	29.280	25.052	12,882,700
2018-12-07	30.430	31.070	29.550	29.680	25.394	14,265,700
2018-12-06	30.480	30.550	29.240	29.790	25.488	18,911,100
2018-12-04	32.670	32.820	31.280	31.440	26.737	13,617,600
2018-12-03	32.350	33.110	32.180	32.660	27.775	11,352,800

← NewerPage 33 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.