Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	32.350	33.110	32.180	32.660	27.775	11,352,800
2018-11-30	31.590	31.620	30.950	31.430	26.729	10,940,700
2018-11-29	32.200	32.350	31.440	31.890	27.120	8,943,300
2018-11-28	31.890	32.240	31.210	32.170	27.358	9,467,700
2018-11-27	31.680	32.360	31.600	31.880	27.111	12,510,100
2018-11-26	31.100	31.830	31.080	31.800	27.043	18,206,600
2018-11-23	30.930	31.170	30.470	30.700	26.108	7,920,200
2018-11-21	31.830	32.140	31.650	31.930	27.154	5,358,200
2018-11-20	32.440	32.500	31.140	31.440	26.737	12,667,100
2018-11-19	32.250	33.080	32.200	32.990	28.055	12,194,600
2018-11-16	32.680	32.880	32.130	32.460	27.605	7,905,100
2018-11-15	32.000	32.470	31.750	32.450	27.596	13,292,400
2018-11-14	32.790	32.980	32.010	32.250	27.426	15,648,700
2018-11-13	34.000	34.090	32.100	32.270	27.443	21,537,000
2018-11-12	35.380	35.430	34.110	34.160	29.050	9,957,400
2018-11-09	34.680	35.240	34.260	34.980	29.748	9,356,800
2018-11-08	36.230	36.320	35.150	35.370	30.079	8,076,600
2018-11-07	36.130	36.510	35.630	36.410	30.964	8,772,700
2018-11-06	35.840	36.140	35.490	35.770	30.420	7,199,200
2018-11-05	35.370	35.940	35.110	35.750	30.403	8,974,800
2018-11-02	35.000	35.080	34.500	34.900	29.680	7,762,000
2018-11-01	34.900	35.150	34.260	34.770	29.569	10,371,000
2018-10-31	35.400	35.600	34.550	34.680	29.493	10,625,500
2018-10-30	34.260	35.220	34.070	35.060	29.816	10,404,400
2018-10-29	35.250	35.480	33.940	34.420	29.272	11,743,300
2018-10-26	34.010	35.680	33.730	35.140	29.884	12,585,400
2018-10-25	34.720	35.280	34.600	34.740	29.544	11,681,300
2018-10-24	35.720	35.990	34.190	34.230	29.110	15,161,400
2018-10-23	35.500	35.640	34.630	35.600	30.275	14,431,300
2018-10-22	37.220	37.540	36.070	36.400	30.955	15,887,600
2018-10-19	37.840	38.860	37.530	37.540	31.925	16,521,400
2018-10-18	38.840	39.080	37.630	38.000	32.316	16,491,600
2018-10-17	39.780	40.020	39.480	39.560	33.643	8,723,800
2018-10-16	39.900	40.450	39.770	40.080	34.085	7,822,000
2018-10-15	39.740	40.200	39.350	39.800	33.847	11,180,000
2018-10-12	40.140	40.260	38.990	39.600	33.677	7,816,900
2018-10-11	40.250	40.570	39.410	39.750	33.804	12,017,900
2018-10-10	41.980	42.150	40.600	40.640	34.561	9,084,100
2018-10-09	42.130	42.570	41.660	42.140	35.837	9,496,600
2018-10-08	41.420	42.120	41.270	42.010	35.726	7,125,400
2018-10-05	41.700	42.450	41.690	42.000	35.718	8,358,000
2018-10-04	41.610	42.230	41.410	41.890	35.624	6,341,400
2018-10-03	41.900	42.080	41.310	41.800	35.548	8,876,400
2018-10-02	41.080	41.970	40.880	41.710	35.471	8,534,000
2018-10-01	40.720	41.190	40.340	41.050	34.910	6,731,100
2018-09-28	40.220	40.990	40.180	40.530	34.468	9,517,400
2018-09-27	41.140	41.200	40.220	40.590	34.519	10,919,700
2018-09-26	41.050	41.500	40.900	41.080	34.935	10,391,200
2018-09-25	41.350	41.680	41.250	41.360	35.173	8,039,800
2018-09-24	41.290	41.670	40.740	41.060	34.918	7,406,400
2018-09-21	40.760	40.810	40.370	40.710	34.621	12,451,300
2018-09-20	40.510	40.710	40.170	40.390	34.349	7,675,700
2018-09-19	39.400	40.310	39.240	40.060	34.068	9,132,400
2018-09-18	38.960	39.420	38.940	39.160	33.303	6,657,800
2018-09-17	38.920	39.230	38.660	38.710	32.920	6,988,800
2018-09-14	38.430	39.000	38.350	38.630	32.852	9,220,400
2018-09-13	37.900	38.570	37.790	38.430	32.682	9,940,500
2018-09-12	37.970	38.770	37.860	38.140	32.435	11,335,300
2018-09-11	37.030	37.510	36.280	37.350	31.763	12,547,100
2018-09-10	36.890	37.150	36.650	36.690	31.202	7,632,100

← NewerPage 34 of 79 · 4,731 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.