Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	56.230	56.980	55.910	56.660	46.836	7,899,500
2017-01-05	56.190	56.880	56.040	56.210	46.464	7,083,300
2017-01-04	55.610	56.150	55.490	55.890	46.200	6,265,900
2017-01-03	54.960	56.330	54.950	55.680	46.026	10,531,700
2016-12-30	54.030	54.360	53.610	54.090	44.712	4,655,700
2016-12-29	54.140	54.460	53.840	54.040	44.671	4,237,500
2016-12-28	55.110	55.220	54.180	54.300	44.886	4,956,800
2016-12-27	55.020	55.540	54.700	54.910	45.390	3,609,800
2016-12-23	55.040	55.260	54.630	54.840	45.332	3,168,000
2016-12-22	54.630	55.420	54.630	55.070	45.522	5,370,500
2016-12-21	53.760	55.280	53.350	54.960	45.431	10,087,800
2016-12-20	54.150	54.250	53.120	53.330	44.084	8,164,300
2016-12-19	53.610	54.030	53.430	53.720	44.406	5,563,800
2016-12-16	54.230	54.280	53.750	53.990	44.629	12,707,800
2016-12-15	53.510	54.020	53.130	53.790	44.464	8,359,300
2016-12-14	54.230	54.560	53.410	53.510	44.233	9,068,000
2016-12-13	54.590	55.560	54.270	54.900	45.382	8,600,700
2016-12-12	55.050	56.080	54.360	54.490	45.043	10,575,100
2016-12-09	54.500	54.510	53.770	54.200	44.803	6,003,100
2016-12-08	53.760	54.490	53.330	54.430	44.993	9,037,500
2016-12-07	54.020	54.500	52.890	53.540	44.257	8,987,100
2016-12-06	53.250	54.270	52.910	54.020	44.654	9,056,100
2016-12-05	54.380	54.740	53.720	53.900	44.555	9,235,300
2016-12-02	53.250	54.520	53.110	54.170	44.629	7,174,900
2016-12-01	54.080	54.800	53.190	53.240	43.863	11,775,300
2016-11-30	47.790	54.920	47.790	53.090	43.740	32,232,000
2016-11-29	47.790	48.490	47.060	47.790	39.373	12,332,000
2016-11-28	49.640	49.730	48.680	48.800	40.205	6,968,500
2016-11-25	49.270	49.520	48.910	49.510	40.790	2,736,300
2016-11-23	49.420	50.010	49.350	49.470	40.757	3,979,200
2016-11-22	50.430	50.490	49.070	49.840	41.062	7,699,500
2016-11-21	50.040	50.450	49.710	50.100	41.276	8,011,200
2016-11-18	48.860	49.490	48.760	49.310	40.625	6,663,000
2016-11-17	49.380	49.780	48.220	48.600	40.040	7,953,800
2016-11-16	49.330	49.690	48.580	48.760	40.172	7,835,200
2016-11-15	48.520	49.900	48.500	49.760	40.996	11,770,300
2016-11-14	47.610	48.540	47.340	48.140	39.661	8,395,500
2016-11-11	48.350	48.610	47.210	48.010	39.554	7,635,100
2016-11-10	47.690	48.990	47.570	48.810	40.213	11,520,000
2016-11-09	47.460	48.250	47.120	47.820	39.398	12,189,800
2016-11-08	47.080	47.700	46.910	47.120	38.821	5,320,300
2016-11-07	46.810	47.460	46.810	47.440	39.085	5,504,400
2016-11-04	46.460	46.840	45.750	46.380	38.211	7,031,600
2016-11-03	45.940	46.610	45.840	46.580	38.376	7,378,000
2016-11-02	45.510	46.220	45.080	45.930	37.841	8,158,100
2016-11-01	46.370	46.680	45.360	46.230	38.088	6,869,900
2016-10-31	46.420	46.680	45.910	46.000	37.898	7,931,200
2016-10-28	47.600	47.800	46.060	46.580	38.376	10,411,000
2016-10-27	47.900	48.250	47.500	47.550	39.175	6,001,200
2016-10-26	47.210	48.500	46.850	47.620	39.233	8,619,700
2016-10-25	48.220	48.840	47.570	47.770	39.357	7,760,200
2016-10-24	48.540	48.690	47.760	48.240	39.744	7,399,100
2016-10-21	48.360	48.780	48.090	48.430	39.900	6,659,000
2016-10-20	48.890	49.510	48.430	48.750	40.164	8,613,000
2016-10-19	47.700	50.230	47.700	49.070	40.428	19,236,500
2016-10-18	46.970	47.280	46.300	47.070	38.780	9,834,100
2016-10-17	46.950	47.350	45.980	46.320	38.162	8,169,300
2016-10-14	47.460	47.830	46.840	46.970	38.697	7,353,400
2016-10-13	46.380	47.960	46.120	47.020	38.739	7,327,900
2016-10-12	46.640	47.180	46.250	46.960	38.689	7,565,500

← NewerPage 42 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.