Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	45.640	46.670	45.560	45.870	38.535	8,005,300
2017-12-18	44.840	45.850	44.720	45.480	38.207	7,610,800
2017-12-15	44.790	45.040	44.510	44.610	37.476	9,721,600
2017-12-14	44.310	44.900	44.110	44.410	37.308	7,172,900
2017-12-13	45.200	45.400	44.490	44.760	37.602	7,717,100
2017-12-12	45.330	45.800	45.000	45.240	38.005	9,823,500
2017-12-11	44.080	45.250	44.050	45.160	37.938	11,262,900
2017-12-08	43.780	44.260	43.630	43.990	36.955	8,178,200
2017-12-07	43.380	43.860	43.170	43.460	36.510	6,269,400
2017-12-06	43.370	43.560	42.710	43.380	36.443	8,807,700
2017-12-05	44.020	44.350	43.550	43.630	36.502	8,993,000
2017-12-04	43.160	45.210	43.060	43.890	36.719	13,897,200
2017-12-01	41.870	43.570	41.850	43.060	36.025	18,066,400
2017-11-30	41.480	42.240	41.360	41.780	34.954	13,390,400
2017-11-29	41.070	41.570	40.860	41.300	34.552	7,383,600
2017-11-28	41.020	41.170	40.720	41.020	34.318	8,102,800
2017-11-27	41.350	41.650	40.890	41.070	34.360	5,376,400
2017-11-24	41.660	41.910	41.460	41.580	34.787	3,352,700
2017-11-22	41.520	41.600	41.300	41.430	34.661	4,916,000
2017-11-21	41.870	41.930	40.980	41.170	34.444	11,601,600
2017-11-20	41.760	41.880	41.360	41.570	34.778	5,806,100
2017-11-17	41.650	41.980	41.310	41.770	34.946	5,902,500
2017-11-16	41.570	41.920	41.420	41.510	34.728	5,721,200
2017-11-15	42.480	42.690	41.510	41.690	34.879	10,470,500
2017-11-14	43.960	44.140	42.840	42.940	35.924	7,938,400
2017-11-13	44.290	44.490	43.980	44.210	36.987	5,350,500
2017-11-10	44.900	45.020	44.390	44.580	37.297	4,565,200
2017-11-09	44.900	45.130	44.560	45.010	37.656	5,760,700
2017-11-08	45.020	45.600	44.670	45.120	37.748	6,728,900
2017-11-07	45.340	45.930	45.050	45.270	37.874	9,507,100
2017-11-06	43.390	45.310	43.320	45.080	37.715	10,277,400
2017-11-03	42.550	43.480	42.530	43.230	36.167	9,575,000
2017-11-02	43.160	43.520	42.290	42.690	35.715	6,218,200
2017-11-01	43.150	43.930	43.030	43.050	36.016	7,257,600
2017-10-31	42.800	42.970	42.420	42.740	35.757	6,243,400
2017-10-30	42.490	43.070	42.150	42.930	35.916	7,615,600
2017-10-27	41.040	42.580	40.990	42.430	35.498	12,555,700
2017-10-26	41.530	41.910	40.960	41.240	34.502	8,211,300
2017-10-25	41.400	41.740	41.000	41.460	34.686	8,965,200
2017-10-24	42.430	42.650	41.280	41.370	34.611	14,280,500
2017-10-23	42.510	43.610	42.150	42.240	35.339	12,842,900
2017-10-20	43.560	43.700	43.010	43.330	36.251	10,522,600
2017-10-19	43.550	43.820	43.080	43.420	36.326	9,024,600
2017-10-18	44.480	44.800	43.590	43.770	36.619	7,481,700
2017-10-17	44.600	44.660	44.150	44.460	37.196	7,556,600
2017-10-16	44.980	45.170	44.580	44.610	37.322	4,114,200
2017-10-13	45.210	45.360	44.670	44.720	37.414	4,730,000
2017-10-12	45.020	45.200	44.690	44.760	37.447	5,783,500
2017-10-11	44.930	45.520	44.710	45.510	38.075	5,749,500
2017-10-10	45.340	45.870	44.980	45.030	37.673	6,522,000
2017-10-09	44.760	45.190	44.730	44.930	37.589	3,709,100
2017-10-06	44.860	45.050	44.230	44.750	37.439	11,162,200
2017-10-05	45.360	45.390	44.940	45.090	37.723	5,485,800
2017-10-04	45.050	45.420	44.840	45.180	37.798	7,061,100
2017-10-03	45.420	45.510	44.790	44.930	37.589	8,635,500
2017-10-02	45.230	45.730	45.020	45.530	38.091	7,408,900
2017-09-29	45.610	46.180	45.490	46.030	38.510	6,683,300
2017-09-28	45.700	46.080	45.550	45.830	38.342	12,198,100
2017-09-27	44.740	45.720	44.540	45.580	38.133	11,317,000
2017-09-26	44.500	44.870	44.240	44.640	37.347	6,067,000

← NewerPage 38 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.