Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	42.200	42.970	42.130	42.420	35.326	7,879,800
2017-06-28	41.600	42.410	41.540	42.010	34.984	8,331,800
2017-06-27	41.830	42.300	41.470	41.530	34.584	7,244,100
2017-06-26	41.840	42.000	41.480	41.700	34.726	5,517,100
2017-06-23	41.900	42.020	41.360	41.500	34.559	19,487,600
2017-06-22	42.250	42.560	41.900	41.900	34.892	11,881,200
2017-06-21	43.150	43.210	41.950	42.230	35.167	18,500,700
2017-06-20	43.290	43.570	42.440	43.400	36.142	11,237,600
2017-06-19	44.300	44.420	43.620	43.970	36.616	8,613,800
2017-06-16	44.380	44.380	43.730	44.270	36.866	10,776,800
2017-06-15	44.400	44.710	43.860	44.080	36.708	8,839,800
2017-06-14	45.690	45.690	44.190	44.830	37.332	13,733,100
2017-06-13	44.980	46.180	44.800	45.840	38.174	12,214,200
2017-06-12	45.390	45.630	44.680	44.920	37.407	9,591,600
2017-06-09	44.230	45.260	44.180	44.850	37.349	11,389,400
2017-06-08	44.400	44.600	43.910	44.130	36.750	10,363,800
2017-06-07	45.710	46.010	44.010	44.400	36.974	16,379,300
2017-06-06	45.290	46.220	44.980	46.000	38.307	9,345,500
2017-06-05	44.770	45.540	44.770	45.320	37.740	5,920,000
2017-06-02	45.090	45.500	44.620	45.300	37.574	9,598,300
2017-06-01	45.300	45.880	44.820	45.490	37.732	9,067,200
2017-05-31	44.660	45.590	44.270	45.190	37.483	9,938,200
2017-05-30	45.360	45.430	44.950	45.150	37.450	8,476,200
2017-05-26	45.430	46.040	45.250	45.760	37.955	9,938,800
2017-05-25	47.590	48.320	45.000	45.410	37.665	18,438,700
2017-05-24	47.580	48.120	47.320	47.710	39.573	10,331,900
2017-05-23	47.060	47.860	46.680	47.600	39.482	11,837,500
2017-05-22	47.970	48.180	46.860	47.120	39.084	9,495,500
2017-05-19	47.290	48.040	47.040	47.780	39.631	13,304,600
2017-05-18	46.050	46.870	45.670	46.580	38.636	9,072,300
2017-05-17	46.780	47.110	46.220	46.340	38.437	8,064,500
2017-05-16	46.890	46.920	46.210	46.780	38.802	8,862,700
2017-05-15	46.200	47.110	45.970	46.510	38.578	12,600,700
2017-05-12	45.720	45.720	44.970	45.140	37.441	8,969,300
2017-05-11	46.370	46.370	45.560	45.610	37.831	7,942,100
2017-05-10	45.490	46.330	45.430	45.810	37.997	10,051,500
2017-05-09	45.370	45.500	44.800	45.030	37.350	8,453,900
2017-05-08	45.660	45.930	45.280	45.360	37.624	8,283,100
2017-05-05	44.600	45.710	44.540	45.580	37.806	11,907,100
2017-05-04	44.700	44.790	43.700	44.600	36.993	13,768,700
2017-05-03	45.120	45.550	44.910	45.250	37.532	7,261,300
2017-05-02	45.820	46.070	45.090	45.300	37.574	7,739,700
2017-05-01	45.940	46.120	45.560	45.770	37.964	4,640,700
2017-04-28	47.340	47.380	45.830	45.880	38.055	7,352,400
2017-04-27	46.600	46.820	45.100	46.400	38.486	12,907,600
2017-04-26	46.650	47.550	46.600	46.990	38.976	7,921,900
2017-04-25	46.880	47.220	46.710	47.020	39.001	8,032,500
2017-04-24	47.220	47.980	46.630	46.750	38.777	11,843,600
2017-04-21	47.150	47.660	46.780	47.060	39.034	13,268,900
2017-04-20	47.820	48.260	47.580	47.690	39.556	6,425,000
2017-04-19	48.730	48.840	47.150	47.430	39.341	9,432,800
2017-04-18	48.470	48.950	48.290	48.530	40.253	4,703,300
2017-04-17	48.380	48.850	48.240	48.840	40.510	5,249,000
2017-04-13	49.190	49.420	48.180	48.380	40.129	6,762,400
2017-04-12	50.000	50.230	49.150	49.330	40.917	7,358,000
2017-04-11	49.970	50.020	49.090	50.010	41.481	6,766,900
2017-04-10	49.940	50.230	49.750	49.970	41.447	5,588,100
2017-04-07	50.330	50.500	49.500	49.680	41.207	6,212,000
2017-04-06	50.200	50.450	49.860	50.150	41.597	5,773,200
2017-04-05	50.250	51.260	49.820	49.850	41.348	12,281,900

← NewerPage 40 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.