Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	46.910	47.170	46.290	46.640	38.426	9,505,000
2016-10-10	46.790	47.640	46.760	47.260	38.936	8,799,400
2016-10-07	46.380	46.850	45.980	46.260	38.113	7,014,500
2016-10-06	46.040	46.400	45.550	46.370	38.203	7,624,000
2016-10-05	45.200	46.070	44.940	45.720	37.668	7,529,500
2016-10-04	44.910	45.000	44.230	44.590	36.737	5,035,900
2016-10-03	45.110	45.190	44.540	44.900	36.992	6,221,400
2016-09-30	44.540	45.080	44.070	44.880	36.976	9,195,300
2016-09-29	42.890	44.730	42.890	44.180	36.399	15,139,000
2016-09-28	41.110	42.960	40.450	42.790	35.254	12,551,900
2016-09-27	40.920	41.090	40.120	40.950	33.738	11,842,900
2016-09-26	41.980	42.310	41.180	41.380	34.092	9,322,500
2016-09-23	42.290	43.040	41.670	41.840	34.471	7,191,700
2016-09-22	43.250	43.630	42.600	42.650	35.138	5,924,900
2016-09-21	41.670	42.840	41.610	42.720	35.196	7,610,200
2016-09-20	41.310	41.630	41.010	41.260	33.993	7,771,300
2016-09-19	41.460	41.860	41.270	41.280	34.010	6,836,500
2016-09-16	40.770	41.350	40.740	41.040	33.812	9,673,200
2016-09-15	41.390	42.120	41.210	41.770	34.413	6,820,400
2016-09-14	40.850	41.730	40.630	41.260	33.993	8,061,100
2016-09-13	41.810	41.960	40.600	41.110	33.870	11,877,300
2016-09-12	41.600	42.740	41.520	42.400	34.932	6,986,400
2016-09-09	43.720	43.760	41.950	41.950	34.562	9,520,000
2016-09-08	43.920	44.350	43.480	44.120	36.349	6,212,600
2016-09-07	43.700	43.980	43.200	43.570	35.896	5,173,500
2016-09-06	43.530	43.900	43.130	43.730	36.028	6,003,200
2016-09-02	43.460	44.090	43.290	43.320	35.690	5,994,000
2016-09-01	43.010	43.290	42.570	43.210	35.451	5,274,400
2016-08-31	43.900	44.280	42.650	43.010	35.287	9,660,000
2016-08-30	44.740	45.190	43.880	44.070	36.157	8,194,800
2016-08-29	44.370	45.020	44.350	44.740	36.707	4,474,200
2016-08-26	44.650	45.270	44.360	44.560	36.559	5,249,700
2016-08-25	44.510	44.790	44.150	44.570	36.567	4,098,900
2016-08-24	44.580	45.160	44.140	44.350	36.387	6,439,900
2016-08-23	45.020	45.500	44.930	44.990	36.912	7,647,900
2016-08-22	46.180	46.240	44.870	45.080	36.986	11,337,300
2016-08-19	46.220	46.900	46.040	46.850	38.438	8,841,200
2016-08-18	45.440	46.550	45.380	46.460	38.118	12,196,700
2016-08-17	44.590	45.220	44.440	45.100	37.002	6,190,300
2016-08-16	44.560	44.780	44.200	44.620	36.608	8,288,200
2016-08-15	44.050	44.730	44.020	44.450	36.469	4,436,100
2016-08-12	44.140	44.400	43.670	43.840	35.968	4,345,100
2016-08-11	43.940	44.420	43.870	44.080	36.165	5,273,300
2016-08-10	44.200	44.390	43.650	43.760	35.903	5,182,300
2016-08-09	44.490	44.530	43.850	44.050	36.141	4,516,400
2016-08-08	43.980	45.050	43.940	44.260	36.313	6,606,000
2016-08-05	43.110	43.880	42.890	43.710	35.862	6,442,700
2016-08-04	42.710	43.300	42.550	42.990	35.271	5,156,300
2016-08-03	42.010	42.940	41.690	42.940	35.230	7,347,000
2016-08-02	42.500	42.730	41.480	42.060	34.508	7,866,600
2016-08-01	43.420	43.440	41.950	42.280	34.688	8,451,000
2016-07-29	42.270	43.800	42.170	43.660	35.821	7,437,300
2016-07-28	42.810	43.400	42.510	42.770	35.090	7,411,800
2016-07-27	43.200	43.710	42.600	42.920	35.213	6,385,800
2016-07-26	42.350	43.310	42.350	43.240	35.476	7,246,500
2016-07-25	43.440	43.480	42.390	42.540	34.902	8,241,700
2016-07-22	43.830	43.910	42.820	43.830	35.960	8,900,200
2016-07-21	44.280	44.750	43.250	43.540	35.722	9,210,500
2016-07-20	44.920	44.930	43.910	44.280	36.329	16,067,200
2016-07-19	45.310	45.520	44.770	44.990	36.912	9,756,100

← NewerPage 43 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.