Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	29.540	29.600	28.520	28.940	23.514	17,959,900
2016-01-25	30.130	30.660	29.230	29.280	23.790	18,800,700
2016-01-22	30.470	30.650	29.180	30.190	24.529	18,397,300
2016-01-21	28.230	29.630	28.130	29.290	23.798	15,261,900
2016-01-20	29.040	29.120	27.640	28.480	23.140	21,777,800
2016-01-19	30.890	30.990	29.370	29.790	24.204	15,218,700
2016-01-15	30.510	31.290	30.350	30.850	25.066	13,231,800
2016-01-14	30.670	32.050	29.640	31.840	25.870	13,952,600
2016-01-13	31.920	32.090	30.390	30.460	24.749	16,443,800
2016-01-12	31.950	32.100	30.610	31.470	25.569	10,981,400
2016-01-11	32.420	32.500	30.830	31.550	25.634	13,847,600
2016-01-08	33.030	33.190	32.280	32.460	26.374	11,570,100
2016-01-07	32.790	33.740	32.660	32.910	26.739	11,050,900
2016-01-06	33.490	34.190	33.060	33.420	27.154	12,337,000
2016-01-05	34.610	34.730	33.750	34.400	27.950	8,100,900
2016-01-04	33.860	34.600	33.560	34.480	28.015	10,032,900
2015-12-31	33.950	34.470	33.890	34.040	27.657	6,194,500
2015-12-30	33.940	34.630	33.860	34.130	27.731	5,682,500
2015-12-29	34.930	35.170	34.200	34.500	28.031	5,406,100
2015-12-28	34.530	34.760	34.070	34.300	27.869	6,844,000
2015-12-24	35.430	35.540	34.930	35.150	28.559	3,725,100
2015-12-23	34.810	35.460	34.720	35.450	28.803	11,337,200
2015-12-22	33.440	34.350	33.340	34.020	27.641	10,960,000
2015-12-21	33.610	34.080	33.140	33.400	27.137	11,274,500
2015-12-18	34.000	34.110	33.290	33.440	27.170	17,603,600
2015-12-17	35.850	35.970	34.090	34.180	27.771	18,732,200
2015-12-16	36.840	37.060	35.650	35.860	29.136	21,318,000
2015-12-15	37.080	39.670	35.500	37.100	30.144	24,600,900
2015-12-14	36.830	37.450	36.030	36.550	29.697	20,102,700
2015-12-11	37.740	37.890	36.890	36.960	30.030	13,094,000
2015-12-10	38.010	38.780	37.680	38.150	30.997	15,317,800
2015-12-09	36.600	38.310	36.480	38.300	31.119	21,179,000
2015-12-08	35.710	37.370	35.580	36.270	29.469	16,871,100
2015-12-07	36.990	37.100	35.890	36.570	29.713	18,434,900
2015-12-04	37.510	38.040	36.910	37.900	30.794	13,030,400
2015-12-03	39.240	39.380	37.610	38.010	30.883	14,444,100
2015-12-02	39.880	40.520	38.900	38.950	31.647	13,468,900
2015-12-01	39.500	40.420	39.400	40.400	32.825	9,062,000
2015-11-30	39.240	40.150	39.080	39.850	32.232	11,273,700
2015-11-27	38.930	39.350	38.760	39.130	31.649	3,766,800
2015-11-25	39.330	40.000	39.010	39.310	31.795	5,823,400
2015-11-24	38.630	40.240	38.550	39.740	32.143	11,009,900
2015-11-23	37.710	38.450	37.580	38.350	31.019	6,498,600
2015-11-20	38.150	38.320	37.550	38.000	30.735	9,753,800
2015-11-19	38.550	39.070	37.850	38.040	30.768	8,808,600
2015-11-18	38.400	39.250	38.300	38.880	31.447	13,758,200
2015-11-17	38.430	38.570	38.020	38.110	30.824	11,371,700
2015-11-16	37.430	38.590	37.170	38.490	31.132	9,486,500
2015-11-13	37.300	38.050	36.770	37.390	30.242	9,423,100
2015-11-12	37.450	38.330	37.180	37.490	30.323	8,940,600
2015-11-11	38.840	38.840	37.440	38.100	30.816	10,686,300
2015-11-10	39.020	39.490	38.650	38.910	31.472	8,684,300
2015-11-09	39.040	39.460	38.600	39.100	31.625	8,446,100
2015-11-06	37.900	39.390	37.770	39.350	31.827	12,261,000
2015-11-05	38.820	39.520	38.170	38.410	31.067	15,071,000
2015-11-04	40.000	40.140	38.680	39.210	31.714	14,661,600
2015-11-03	39.470	40.310	39.300	40.050	32.394	14,462,900
2015-11-02	38.210	39.440	38.180	39.290	31.779	9,822,700
2015-10-30	38.330	38.740	37.700	38.380	31.043	9,626,200
2015-10-29	38.120	38.690	37.680	38.190	30.889	8,423,400

← NewerPage 46 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.