Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	45.170	45.610	44.900	45.610	37.420	6,105,900
2016-07-15	45.970	46.090	45.280	45.460	37.297	5,704,900
2016-07-14	45.900	46.090	45.660	45.810	37.585	6,803,700
2016-07-13	45.810	46.070	44.710	45.210	37.092	9,077,500
2016-07-12	45.190	46.480	45.100	46.030	37.765	11,462,700
2016-07-11	45.410	45.890	44.460	44.480	36.493	9,053,800
2016-07-08	44.280	45.320	44.140	45.030	36.945	10,482,100
2016-07-07	44.020	44.930	43.210	43.550	35.730	8,516,300
2016-07-06	43.360	43.710	42.950	43.650	35.812	8,206,000
2016-07-05	44.740	44.850	42.920	43.530	35.714	12,375,700
2016-07-01	45.200	45.840	45.160	45.560	37.379	7,718,600
2016-06-30	44.480	45.380	44.340	45.290	37.158	9,742,100
2016-06-29	43.790	45.020	43.560	44.590	36.584	9,788,900
2016-06-28	42.630	43.460	42.430	43.270	35.501	9,393,500
2016-06-27	43.290	43.500	41.700	41.880	34.360	12,223,200
2016-06-24	43.810	44.650	43.560	43.920	36.034	12,651,400
2016-06-23	45.280	45.860	44.940	45.840	37.609	8,136,700
2016-06-22	44.940	45.180	44.480	44.660	36.641	11,278,000
2016-06-21	43.920	44.870	43.710	44.620	36.608	9,233,900
2016-06-20	44.930	44.950	43.780	43.790	35.927	7,630,500
2016-06-17	43.750	44.310	43.390	44.110	36.190	9,387,500
2016-06-16	43.360	43.530	42.470	43.190	35.435	10,109,200
2016-06-15	43.880	44.610	43.470	43.980	36.083	7,981,700
2016-06-14	44.000	44.500	43.390	43.990	36.091	9,087,300
2016-06-13	43.940	44.950	43.730	44.280	36.329	8,504,700
2016-06-10	45.040	45.270	44.160	44.380	36.411	10,423,800
2016-06-09	45.690	46.080	45.390	45.500	37.330	8,514,600
2016-06-08	46.340	46.690	45.630	46.290	37.978	11,733,300
2016-06-07	44.950	46.490	44.840	46.080	37.806	15,583,200
2016-06-06	43.130	45.000	43.110	44.890	36.830	13,760,900
2016-06-03	42.150	42.970	41.780	42.850	35.156	9,015,700
2016-06-02	41.920	42.130	41.500	42.130	34.565	6,651,700
2016-06-01	41.800	42.530	41.460	42.150	34.582	8,131,000
2016-05-31	42.390	43.080	41.880	42.180	34.606	9,865,000
2016-05-27	42.300	42.640	42.070	42.580	34.935	6,421,400
2016-05-26	42.800	43.200	42.500	42.640	34.836	8,919,100
2016-05-25	41.700	42.750	41.660	42.450	34.681	7,651,800
2016-05-24	41.540	41.730	41.060	41.420	33.839	8,235,600
2016-05-23	40.430	41.670	40.410	41.460	33.872	11,689,300
2016-05-20	40.550	41.330	40.340	40.910	33.423	8,365,900
2016-05-19	40.000	40.430	39.320	40.140	32.794	7,570,700
2016-05-18	41.030	41.150	39.870	40.280	32.908	8,378,700
2016-05-17	40.500	41.630	40.300	41.170	33.635	10,785,500
2016-05-16	39.530	40.470	39.450	40.180	32.826	10,721,500
2016-05-13	39.750	40.190	38.970	39.060	31.911	8,290,400
2016-05-12	40.000	40.330	39.720	40.050	32.720	10,437,400
2016-05-11	38.830	40.130	38.800	39.540	32.303	10,957,000
2016-05-10	39.010	39.260	38.600	38.840	31.732	8,276,700
2016-05-09	39.310	39.310	38.240	38.690	31.609	8,974,100
2016-05-06	39.470	40.170	39.160	39.440	32.222	13,827,100
2016-05-05	40.440	40.770	39.580	39.940	32.630	12,816,300
2016-05-04	40.130	40.690	39.240	39.860	32.565	12,638,300
2016-05-03	40.660	41.760	39.780	40.440	33.039	19,669,200
2016-05-02	41.530	42.820	41.420	42.050	34.354	23,540,500
2016-04-29	41.100	41.930	40.410	41.310	33.749	10,388,800
2016-04-28	41.130	41.650	40.410	41.040	33.529	9,288,900
2016-04-27	40.230	41.580	40.230	41.040	33.529	11,826,400
2016-04-26	40.210	40.360	39.500	40.220	32.859	9,782,100
2016-04-25	40.550	41.340	39.330	40.040	32.712	13,423,800
2016-04-22	40.140	41.370	39.980	40.840	33.365	11,220,700

← NewerPage 44 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.