Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	36.440	36.810	35.750	36.800	31.296	10,740,900
2018-09-06	37.000	37.560	36.780	36.860	31.347	13,673,200
2018-09-05	38.200	38.320	36.820	37.130	31.576	20,306,500
2018-09-04	39.920	40.050	39.310	39.480	33.575	5,145,000
2018-08-31	40.050	40.150	39.580	39.890	33.769	6,108,300
2018-08-30	40.550	40.620	40.000	40.220	34.048	7,597,600
2018-08-29	40.720	40.950	40.380	40.720	34.471	5,691,600
2018-08-28	41.090	41.260	40.460	40.670	34.429	6,639,700
2018-08-27	40.920	41.400	40.840	41.010	34.717	5,127,000
2018-08-24	41.210	41.390	40.690	40.810	34.548	5,121,100
2018-08-23	41.020	41.150	40.690	40.830	34.564	4,873,200
2018-08-22	41.270	41.530	41.070	41.200	34.878	4,564,500
2018-08-21	40.840	41.310	40.820	40.910	34.632	5,361,700
2018-08-20	40.000	40.770	39.910	40.400	34.200	5,479,600
2018-08-17	39.700	40.080	39.530	39.970	33.836	6,072,300
2018-08-16	39.810	40.180	39.640	39.770	33.667	6,828,300
2018-08-15	40.380	40.420	38.930	39.700	33.608	9,293,400
2018-08-14	41.060	41.250	40.640	40.670	34.429	5,138,900
2018-08-13	41.840	41.880	40.760	40.850	34.581	8,411,800
2018-08-10	41.540	41.990	41.240	41.940	35.504	3,932,500
2018-08-09	42.060	42.130	41.420	41.510	35.140	6,172,500
2018-08-08	41.750	42.310	41.730	42.030	35.580	5,250,800
2018-08-07	42.410	42.470	41.970	42.030	35.580	6,557,700
2018-08-06	42.160	42.240	41.840	41.960	35.521	5,123,500
2018-08-03	42.000	42.480	41.860	42.050	35.597	7,336,300
2018-08-02	41.390	42.150	41.390	41.910	35.479	6,558,300
2018-08-01	41.990	42.390	41.400	42.060	35.606	9,216,500
2018-07-31	42.350	42.490	41.480	42.420	35.910	10,245,300
2018-07-30	42.310	42.890	42.190	42.290	35.800	9,024,700
2018-07-27	41.240	42.080	41.200	41.800	35.386	10,563,200
2018-07-26	40.100	41.570	39.910	41.310	34.971	17,273,200
2018-07-25	40.410	40.420	39.470	39.820	33.709	22,149,400
2018-07-24	41.910	41.940	40.210	40.350	34.158	24,846,300
2018-07-23	42.600	43.050	41.250	41.540	35.165	31,042,400
2018-07-20	45.160	45.290	44.800	45.200	38.264	10,584,000
2018-07-19	44.540	45.360	44.390	44.960	38.061	6,387,800
2018-07-18	44.760	45.090	44.070	44.800	37.925	6,856,800
2018-07-17	44.750	45.500	44.510	45.060	38.145	7,282,000
2018-07-16	44.780	44.990	44.340	44.960	38.061	5,280,800
2018-07-13	45.000	45.600	44.810	45.350	38.391	4,607,300
2018-07-12	45.320	45.420	44.610	44.920	38.027	6,793,100
2018-07-11	45.580	45.930	44.770	45.100	38.179	8,082,400
2018-07-10	46.290	47.030	46.030	46.260	39.161	8,631,800
2018-07-09	45.140	45.970	45.140	45.830	38.797	6,632,300
2018-07-06	44.150	45.000	43.940	44.930	38.035	5,642,000
2018-07-05	44.730	44.790	44.320	44.450	37.629	5,408,200
2018-07-03	45.010	45.190	44.110	44.530	37.697	4,651,900
2018-07-02	44.880	44.880	44.010	44.470	37.646	7,527,400
2018-06-29	45.570	45.800	44.990	45.060	38.145	8,623,800
2018-06-28	45.850	46.000	45.270	45.630	38.628	7,432,400
2018-06-27	45.990	46.940	45.710	45.840	38.806	8,636,400
2018-06-26	45.070	45.460	44.410	45.340	38.382	8,455,100
2018-06-25	45.890	46.040	44.710	45.240	38.298	9,564,600
2018-06-22	46.940	47.350	45.980	46.220	39.127	14,098,300
2018-06-21	45.500	45.500	44.560	44.920	38.027	9,286,800
2018-06-20	46.470	46.470	45.500	45.710	38.696	8,669,300
2018-06-19	46.030	46.380	45.630	46.110	39.034	8,345,700
2018-06-18	46.310	47.030	46.300	46.620	39.466	5,972,800
2018-06-15	47.450	47.590	46.000	46.600	39.449	15,150,700
2018-06-14	47.750	48.120	47.500	47.730	40.406	6,875,700

← NewerPage 35 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.