Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	49.300	49.690	48.760	49.550	41.099	6,288,700
2017-04-03	49.460	49.660	48.810	49.280	40.875	6,870,700
2017-03-31	49.020	49.520	48.910	49.210	40.817	6,392,600
2017-03-30	49.760	49.820	48.650	49.020	40.659	11,840,200
2017-03-29	48.000	49.520	47.960	49.220	40.825	10,831,200
2017-03-28	47.920	48.270	47.550	48.020	39.830	10,606,800
2017-03-27	48.600	48.770	47.520	47.780	39.631	14,193,700
2017-03-24	49.200	50.620	49.190	49.410	40.983	9,607,400
2017-03-23	49.740	50.160	49.430	49.710	41.232	5,620,000
2017-03-22	49.870	50.310	49.360	49.830	41.331	7,544,900
2017-03-21	51.110	51.260	49.820	50.150	41.597	7,673,000
2017-03-20	50.360	50.830	49.840	50.640	42.003	7,763,200
2017-03-17	51.150	51.470	50.590	50.780	42.119	8,131,400
2017-03-16	51.650	51.830	50.810	50.920	42.235	7,336,000
2017-03-15	50.320	51.920	49.990	51.540	42.750	9,993,000
2017-03-14	50.880	50.880	48.540	49.800	41.306	13,128,100
2017-03-13	51.020	51.330	50.670	50.880	42.202	6,272,400
2017-03-10	51.390	51.500	50.610	50.910	42.227	7,711,100
2017-03-09	50.590	50.990	49.750	50.890	42.211	14,967,400
2017-03-08	52.630	53.230	51.200	51.290	42.542	14,736,900
2017-03-07	53.720	53.780	52.830	52.970	43.936	7,246,400
2017-03-06	53.790	54.000	53.340	53.800	44.624	5,656,100
2017-03-03	54.000	54.400	53.700	53.870	44.682	4,092,800
2017-03-02	54.370	54.500	53.680	53.870	44.682	5,772,100
2017-03-01	53.970	55.210	53.940	54.700	45.371	7,176,400
2017-02-28	53.000	53.650	52.500	53.460	44.342	6,503,700
2017-02-27	52.860	53.710	52.590	53.200	44.127	6,902,500
2017-02-24	52.750	53.000	52.350	52.870	43.704	6,489,600
2017-02-23	53.750	54.280	53.100	53.190	43.968	7,971,000
2017-02-22	53.490	53.930	52.990	53.060	43.861	7,736,100
2017-02-21	54.440	54.930	53.800	53.840	44.505	7,496,900
2017-02-17	54.020	54.410	53.530	53.710	44.398	9,055,800
2017-02-16	55.820	56.000	54.260	54.310	44.894	10,925,600
2017-02-15	56.180	56.560	55.660	55.770	46.101	5,978,500
2017-02-14	56.050	56.580	56.010	56.540	46.737	8,102,300
2017-02-13	56.140	56.760	55.960	56.320	46.555	7,161,800
2017-02-10	57.020	57.380	55.990	56.130	46.398	7,937,500
2017-02-09	55.870	56.760	55.650	56.680	46.853	9,320,900
2017-02-08	54.600	55.450	53.500	55.440	45.828	9,849,500
2017-02-07	55.740	56.000	54.600	54.880	45.365	8,395,900
2017-02-06	56.640	56.760	56.010	56.100	46.374	4,745,200
2017-02-03	56.250	57.060	56.130	56.580	46.770	5,344,500
2017-02-02	56.460	56.590	55.700	56.290	46.531	6,183,400
2017-02-01	57.180	57.230	55.410	56.230	46.481	7,083,000
2017-01-31	56.730	56.780	55.810	56.570	46.762	5,849,500
2017-01-30	58.020	58.100	55.370	56.480	46.688	10,361,100
2017-01-27	57.940	58.470	57.750	58.210	48.118	6,893,000
2017-01-26	57.460	58.780	57.460	58.060	47.994	8,989,800
2017-01-25	56.900	57.700	56.760	57.410	47.456	9,837,100
2017-01-24	55.240	56.790	55.090	56.620	46.803	11,276,700
2017-01-23	55.000	55.200	53.920	54.800	45.299	17,718,700
2017-01-20	56.120	56.840	55.990	56.450	46.663	14,793,600
2017-01-19	55.070	55.400	54.780	55.340	45.745	9,144,400
2017-01-18	54.500	55.300	54.430	55.130	45.572	6,156,300
2017-01-17	54.670	55.060	54.190	55.010	45.473	7,712,600
2017-01-13	54.700	55.190	54.490	54.540	45.084	5,995,600
2017-01-12	55.800	55.850	55.070	55.180	45.613	5,954,000
2017-01-11	55.090	55.610	54.690	55.390	45.787	9,995,100
2017-01-10	56.050	56.060	54.620	54.640	45.167	9,774,100
2017-01-09	56.100	56.330	55.810	56.070	46.349	9,080,500

← NewerPage 41 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.