Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	45.860	45.860	44.210	44.680	37.682	9,488,200
2018-03-16	45.370	46.230	45.160	45.910	38.719	8,624,700
2018-03-15	46.400	46.520	45.030	45.290	38.196	6,871,700
2018-03-14	46.380	46.960	46.160	46.240	38.997	5,988,300
2018-03-13	47.080	47.220	45.830	46.100	38.879	6,439,100
2018-03-12	46.910	47.460	46.740	46.920	39.571	5,319,900
2018-03-09	46.480	47.330	46.410	46.990	39.630	7,326,000
2018-03-08	45.850	46.270	45.560	46.010	38.803	9,826,000
2018-03-07	45.420	45.960	44.980	45.830	38.652	7,735,400
2018-03-06	46.580	46.590	45.620	45.920	38.727	5,634,400
2018-03-05	45.580	46.460	45.020	46.260	38.862	11,767,900
2018-03-02	45.710	46.200	45.170	46.030	38.669	6,151,500
2018-03-01	45.930	46.910	45.460	46.030	38.669	10,113,100
2018-02-28	48.010	48.100	46.370	46.420	38.997	10,558,600
2018-02-27	48.320	48.940	47.610	47.620	40.005	5,941,300
2018-02-26	48.240	48.460	47.620	48.230	40.517	8,123,000
2018-02-23	47.480	48.660	47.210	48.450	40.702	9,069,900
2018-02-22	46.930	47.920	46.830	47.130	39.593	8,273,000
2018-02-21	46.930	47.620	46.520	46.550	39.106	9,845,900
2018-02-20	47.600	47.980	46.760	47.160	39.618	7,426,100
2018-02-16	46.760	47.990	46.530	47.500	39.904	12,205,900
2018-02-15	47.500	47.650	46.330	46.890	39.392	15,759,700
2018-02-14	46.880	48.180	46.710	47.870	40.215	8,741,200
2018-02-13	47.550	47.720	46.870	47.390	39.812	6,857,700
2018-02-12	47.410	48.500	47.290	47.920	40.257	12,278,300
2018-02-09	47.740	48.060	45.100	46.700	39.232	17,765,800
2018-02-08	49.940	50.000	47.380	47.410	39.828	13,885,400
2018-02-07	50.770	51.410	49.680	49.690	41.744	8,631,600
2018-02-06	48.760	51.270	48.570	50.630	42.534	11,153,200
2018-02-05	51.490	52.420	49.670	50.040	42.038	12,398,500
2018-02-02	54.000	54.100	51.680	52.190	43.844	14,070,800
2018-02-01	53.630	54.700	53.430	54.510	45.793	8,530,400
2018-01-31	54.180	54.430	52.810	53.700	45.113	8,580,800
2018-01-30	54.240	54.250	53.090	54.140	45.482	10,719,500
2018-01-29	55.320	55.600	54.610	54.800	46.037	8,567,500
2018-01-26	55.500	55.960	55.160	55.610	46.717	7,495,100
2018-01-25	55.670	56.260	55.150	55.200	46.373	9,436,100
2018-01-24	56.730	56.840	55.320	55.340	46.490	12,321,200
2018-01-23	56.630	57.860	56.470	56.830	47.742	13,756,800
2018-01-22	54.020	56.450	53.640	56.400	47.381	17,802,800
2018-01-19	52.020	53.180	51.420	53.010	44.533	10,388,000
2018-01-18	52.630	53.070	52.210	52.360	43.987	8,388,000
2018-01-17	52.480	53.330	52.100	52.850	44.399	8,479,900
2018-01-16	53.030	53.210	51.900	52.130	43.794	10,231,600
2018-01-12	53.180	53.520	52.680	53.140	44.642	9,026,800
2018-01-11	52.570	53.690	52.220	53.330	44.802	9,086,700
2018-01-10	52.100	52.590	51.660	52.470	44.079	9,714,200
2018-01-09	52.430	52.660	51.600	52.110	43.777	8,587,400
2018-01-08	51.660	52.360	51.400	52.290	43.928	7,611,900
2018-01-05	51.460	51.900	50.950	51.820	43.533	8,617,300
2018-01-04	50.860	51.780	50.230	51.630	43.374	10,142,700
2018-01-03	49.800	51.080	49.520	50.500	42.424	11,181,900
2018-01-02	48.920	49.840	48.720	49.610	41.677	7,269,200
2017-12-29	48.680	49.060	48.130	48.870	41.055	5,194,800
2017-12-28	48.850	48.910	48.400	48.570	40.803	3,884,200
2017-12-27	48.920	49.290	48.520	48.820	41.013	5,409,900
2017-12-26	48.130	48.940	47.920	48.770	40.971	4,983,900
2017-12-22	48.310	48.360	47.690	48.010	40.333	6,767,800
2017-12-21	47.580	48.700	47.200	48.170	40.467	10,710,600
2017-12-20	46.250	47.610	46.090	47.420	39.837	9,148,900

← NewerPage 37 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.