Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	47.820	48.290	47.530	47.670	40.355	8,709,600
2018-06-12	47.890	48.080	47.340	47.860	40.516	9,443,300
2018-06-11	48.080	48.290	47.630	47.860	40.516	7,526,300
2018-06-08	48.870	48.890	47.540	48.100	40.719	9,377,500
2018-06-07	48.660	49.490	48.550	48.930	41.421	7,431,700
2018-06-06	48.080	48.520	47.740	48.300	40.888	10,921,700
2018-06-05	47.660	48.080	47.390	47.870	40.524	8,358,200
2018-06-04	49.170	49.250	47.800	47.950	40.439	11,494,700
2018-06-01	50.000	50.120	48.670	49.080	41.392	9,214,200
2018-05-31	50.070	50.450	49.520	49.740	41.949	7,275,400
2018-05-30	50.190	50.870	50.010	50.410	42.514	5,673,500
2018-05-29	49.430	49.970	49.040	49.760	41.966	6,863,800
2018-05-25	51.140	51.140	49.260	50.190	42.329	12,915,400
2018-05-24	52.400	52.610	52.070	52.270	44.083	6,354,400
2018-05-23	52.630	52.950	52.010	52.920	44.631	6,704,300
2018-05-22	54.160	54.710	52.980	53.240	44.901	6,167,200
2018-05-21	54.800	54.800	53.630	54.400	45.879	5,544,600
2018-05-18	54.330	54.710	54.060	54.320	45.812	6,602,700
2018-05-17	53.320	54.910	53.310	54.370	45.854	10,191,400
2018-05-16	52.710	53.160	52.340	52.970	44.673	6,262,200
2018-05-15	52.600	52.750	51.970	52.720	44.462	5,075,200
2018-05-14	52.460	52.800	52.400	52.500	44.277	8,174,300
2018-05-11	52.800	52.850	52.110	52.280	44.091	8,541,300
2018-05-10	53.340	53.400	52.410	52.710	44.454	6,965,900
2018-05-09	52.640	53.680	52.590	52.700	44.445	8,434,900
2018-05-08	52.060	52.190	50.760	51.870	43.745	8,970,400
2018-05-07	52.440	53.500	51.980	52.030	43.880	5,559,900
2018-05-04	52.120	52.440	51.520	52.190	44.015	6,262,400
2018-05-03	52.560	52.620	51.640	52.310	44.117	4,814,300
2018-05-02	52.340	53.230	52.250	52.640	44.395	5,203,000
2018-05-01	52.660	52.840	51.740	52.440	44.226	5,590,600
2018-04-30	52.600	53.710	52.400	52.990	44.690	7,944,800
2018-04-27	52.260	53.010	51.900	52.830	44.555	5,969,700
2018-04-26	52.010	52.670	51.810	52.600	44.361	7,121,500
2018-04-25	51.000	51.850	50.730	51.750	43.644	6,377,000
2018-04-24	52.160	52.880	51.010	51.370	43.324	8,459,900
2018-04-23	51.990	52.650	50.760	52.050	43.897	7,555,400
2018-04-20	51.560	52.480	51.080	51.960	43.821	13,149,800
2018-04-19	52.160	52.660	51.570	52.010	43.864	11,319,100
2018-04-18	51.420	52.530	51.350	52.090	43.931	12,603,800
2018-04-17	50.680	51.070	50.300	50.890	42.919	6,101,300
2018-04-16	50.820	51.000	50.070	50.760	42.809	6,540,700
2018-04-13	50.270	51.070	50.200	50.780	42.826	7,340,800
2018-04-12	50.060	50.710	49.360	50.210	42.345	8,303,700
2018-04-11	48.630	50.020	48.500	49.590	41.823	9,195,000
2018-04-10	47.420	49.430	47.420	48.820	41.173	10,241,400
2018-04-09	47.250	47.380	46.480	46.560	39.267	9,558,500
2018-04-06	47.400	47.580	46.220	47.000	39.638	9,877,900
2018-04-05	47.000	48.380	46.960	47.680	40.212	8,644,700
2018-04-04	46.020	46.920	45.680	46.780	39.453	7,857,200
2018-04-03	46.350	46.970	45.700	46.800	39.470	7,615,400
2018-04-02	46.690	46.700	45.200	46.090	38.871	9,091,600
2018-03-29	46.240	47.250	46.220	46.940	39.588	12,284,400
2018-03-28	46.760	47.090	45.750	46.050	38.837	9,719,600
2018-03-27	47.440	48.080	46.520	46.880	39.537	9,574,800
2018-03-26	47.010	47.390	46.200	47.210	39.815	8,960,800
2018-03-23	46.570	47.840	46.240	46.440	39.166	11,514,900
2018-03-22	46.610	46.950	46.160	46.380	39.115	11,574,700
2018-03-21	45.850	47.520	45.590	47.110	39.731	9,667,300
2018-03-20	44.860	45.680	44.820	45.490	38.365	6,657,400

← NewerPage 36 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.