Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	40.280	41.570	40.220	40.330	32.949	16,368,700
2016-04-20	39.590	40.910	39.530	40.340	32.957	9,703,500
2016-04-19	39.090	40.280	38.850	40.040	32.712	11,216,800
2016-04-18	37.250	39.310	37.250	38.990	31.854	8,725,300
2016-04-15	38.130	38.440	37.620	38.270	31.266	7,244,900
2016-04-14	38.390	38.870	38.030	38.380	31.356	9,829,700
2016-04-13	37.870	38.490	37.600	38.310	31.299	11,374,800
2016-04-12	37.320	37.990	36.730	37.660	30.768	12,394,100
2016-04-11	37.500	38.080	37.200	37.220	30.408	8,297,400
2016-04-08	37.220	38.190	37.110	37.330	30.498	11,885,000
2016-04-07	35.970	36.750	35.930	36.250	29.616	9,283,200
2016-04-06	34.710	36.890	34.450	36.440	29.771	21,612,400
2016-04-05	33.650	34.720	33.260	34.400	28.104	17,338,900
2016-04-04	34.850	35.300	33.830	34.000	27.777	14,100,000
2016-04-01	35.070	35.260	34.680	35.090	28.668	9,201,400
2016-03-31	35.840	36.380	35.540	35.720	29.183	7,426,200
2016-03-30	35.550	36.450	35.500	36.020	29.428	11,330,600
2016-03-29	34.490	35.190	33.950	35.020	28.611	8,153,300
2016-03-28	35.320	35.400	34.710	35.090	28.668	5,013,200
2016-03-24	34.310	35.310	34.280	35.220	28.774	6,331,100
2016-03-23	35.380	35.780	34.820	35.030	28.619	7,941,400
2016-03-22	36.010	36.440	35.810	35.970	29.387	7,025,100
2016-03-21	35.970	36.530	35.720	36.380	29.722	7,007,400
2016-03-18	36.680	36.740	35.810	36.300	29.656	12,220,800
2016-03-17	35.780	36.740	35.540	36.380	29.722	10,206,400
2016-03-16	35.380	35.560	34.480	35.470	28.978	13,004,800
2016-03-15	35.030	35.170	34.490	34.990	28.586	9,634,900
2016-03-14	35.540	35.860	35.260	35.500	29.003	10,556,500
2016-03-11	35.110	36.310	34.980	36.120	29.509	12,667,600
2016-03-10	34.600	34.830	33.930	34.510	28.194	9,873,600
2016-03-09	35.070	35.200	34.170	34.690	28.341	9,015,300
2016-03-08	35.320	35.510	34.340	34.480	28.170	12,300,700
2016-03-07	34.690	36.090	34.630	35.840	29.281	17,414,600
2016-03-04	34.430	35.710	34.020	34.880	28.496	17,727,400
2016-03-03	33.510	34.340	33.370	34.170	27.916	13,453,100
2016-03-02	32.780	33.690	32.240	33.660	27.500	13,588,300
2016-03-01	32.570	33.060	32.350	33.020	26.977	9,628,900
2016-02-29	32.390	32.790	32.060	32.280	26.372	11,111,300
2016-02-26	33.140	33.310	32.440	32.810	26.658	9,637,400
2016-02-25	32.430	32.660	31.570	32.500	26.406	9,301,400
2016-02-24	31.350	32.480	31.350	32.460	26.374	10,773,400
2016-02-23	32.440	32.590	32.020	32.090	26.073	11,914,400
2016-02-22	31.370	32.960	31.370	32.880	26.715	13,221,300
2016-02-19	31.280	31.460	30.840	31.370	25.488	9,163,900
2016-02-18	31.740	31.850	30.940	31.460	25.561	11,405,400
2016-02-17	30.240	31.460	30.070	31.400	25.512	10,719,400
2016-02-16	29.650	30.010	29.270	29.940	24.326	9,101,600
2016-02-12	29.190	29.650	28.720	29.110	23.652	11,992,200
2016-02-11	28.700	29.340	27.960	28.800	23.400	13,121,000
2016-02-10	29.480	30.160	29.250	29.590	24.042	7,693,700
2016-02-09	30.350	30.890	28.920	29.590	24.042	13,217,500
2016-02-08	30.740	31.080	30.270	30.830	25.049	14,704,400
2016-02-05	31.990	32.290	30.940	31.350	25.472	11,397,800
2016-02-04	32.390	33.490	32.180	32.430	26.349	13,726,500
2016-02-03	30.750	32.060	29.790	31.960	25.967	12,680,200
2016-02-02	30.730	31.020	30.340	30.520	24.797	8,965,900
2016-02-01	31.290	31.830	31.010	31.620	25.691	10,193,600
2016-01-29	30.570	31.810	30.500	31.790	25.829	15,029,000
2016-01-28	30.320	30.590	29.420	30.450	24.741	17,805,300
2016-01-27	28.940	29.820	28.630	29.060	23.611	17,157,400

← NewerPage 45 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.