Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	44.510	45.110	44.400	44.690	37.389	11,540,100
2017-09-22	43.480	44.320	43.470	44.250	37.020	9,209,100
2017-09-21	43.500	43.700	43.110	43.480	36.376	9,634,300
2017-09-20	42.900	43.780	42.860	43.610	36.485	12,057,100
2017-09-19	42.820	42.930	42.370	42.810	35.816	7,023,900
2017-09-18	42.400	42.910	42.110	42.620	35.657	6,479,000
2017-09-15	42.090	42.340	41.860	42.310	35.397	8,173,000
2017-09-14	42.030	42.700	41.950	42.180	35.289	10,484,000
2017-09-13	41.360	42.250	41.260	41.800	34.971	10,385,100
2017-09-12	40.670	41.510	40.460	41.260	34.519	6,736,900
2017-09-11	40.430	40.770	40.190	40.630	33.992	10,529,800
2017-09-08	41.240	41.260	39.860	40.290	33.707	9,178,200
2017-09-07	41.000	41.420	40.680	41.310	34.561	8,303,700
2017-09-06	40.220	41.190	40.180	41.010	34.310	14,240,600
2017-09-05	39.280	40.160	39.250	39.830	33.323	16,722,100
2017-09-01	38.990	39.300	38.810	38.900	32.545	5,199,500
2017-08-31	38.900	39.150	38.600	38.970	32.452	7,303,700
2017-08-30	38.610	39.040	38.380	38.670	32.203	4,481,900
2017-08-29	38.660	38.790	38.340	38.720	32.244	5,120,500
2017-08-28	39.070	39.180	38.280	38.790	32.303	7,348,300
2017-08-25	38.930	39.370	38.840	39.010	32.486	6,167,200
2017-08-24	38.970	39.000	38.570	38.790	32.303	7,345,900
2017-08-23	38.560	39.280	38.520	39.030	32.502	4,623,500
2017-08-22	38.860	39.030	38.650	38.660	32.194	6,032,800
2017-08-21	38.930	38.990	38.550	38.740	32.261	5,084,500
2017-08-18	38.660	39.450	38.180	38.990	32.469	8,868,200
2017-08-17	39.200	39.360	38.550	38.690	32.219	8,145,400
2017-08-16	39.690	39.960	39.130	39.320	32.744	6,662,700
2017-08-15	39.830	39.900	39.250	39.550	32.935	7,691,300
2017-08-14	40.050	40.200	39.750	39.910	33.235	7,282,300
2017-08-11	40.300	40.740	40.000	40.020	33.327	5,519,600
2017-08-10	41.320	41.330	40.360	40.510	33.735	6,988,600
2017-08-09	41.180	41.380	40.750	41.290	34.384	6,396,700
2017-08-08	41.200	41.830	40.710	41.030	34.168	9,244,700
2017-08-07	41.770	41.860	41.080	41.450	34.518	7,546,700
2017-08-04	42.000	42.110	41.550	41.990	34.967	6,534,100
2017-08-03	42.770	42.850	41.760	42.030	35.001	7,944,800
2017-08-02	42.130	42.950	41.810	42.850	35.684	9,983,300
2017-08-01	42.500	42.570	41.680	42.450	35.350	14,301,500
2017-07-31	42.820	42.900	42.160	42.440	35.342	8,185,400
2017-07-28	42.770	44.000	42.710	42.930	35.750	8,895,600
2017-07-27	43.500	44.390	42.540	43.090	35.883	10,452,300
2017-07-26	43.040	43.770	42.320	43.320	36.075	11,246,800
2017-07-25	42.890	43.710	42.680	42.690	35.550	13,843,600
2017-07-24	45.050	45.300	42.020	42.510	35.400	22,394,900
2017-07-21	45.360	45.610	44.120	44.380	36.958	11,819,200
2017-07-20	45.890	46.060	45.060	45.380	37.790	10,591,700
2017-07-19	43.970	45.820	43.920	45.580	37.957	12,052,200
2017-07-18	44.410	44.410	43.660	44.000	36.641	8,182,300
2017-07-17	44.150	44.520	44.000	44.110	36.733	6,880,500
2017-07-14	43.900	44.420	43.810	44.220	36.824	7,946,900
2017-07-13	42.700	43.850	42.670	43.770	36.450	8,674,800
2017-07-12	43.510	43.680	42.600	42.780	35.625	5,692,300
2017-07-11	42.350	43.170	42.190	42.710	35.567	5,400,900
2017-07-10	41.510	42.510	41.430	42.320	35.242	6,132,100
2017-07-07	41.850	41.940	41.030	41.780	34.793	10,193,200
2017-07-06	43.100	43.420	41.860	42.020	34.992	9,338,600
2017-07-05	44.070	44.070	42.530	42.860	35.692	9,475,900
2017-07-03	42.940	44.010	42.730	43.720	36.408	5,754,800
2017-06-30	42.800	43.060	42.300	42.710	35.567	7,160,800

← NewerPage 39 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.