Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	37.790	38.910	37.270	38.270	30.954	13,206,100
2015-10-27	37.770	38.600	37.460	37.480	30.315	11,611,700
2015-10-26	39.060	39.210	38.440	38.550	31.180	9,832,900
2015-10-23	39.310	40.000	38.900	39.210	31.714	16,021,100
2015-10-22	38.920	39.980	38.830	39.710	32.119	17,261,400
2015-10-21	37.930	39.200	37.400	38.400	31.059	13,313,300
2015-10-20	37.400	37.920	37.190	37.680	30.477	11,762,400
2015-10-19	37.310	37.780	36.830	37.360	30.218	12,286,800
2015-10-16	39.030	39.100	37.120	37.810	30.582	18,878,100
2015-10-15	38.620	39.280	38.000	39.260	31.755	8,811,400
2015-10-14	38.560	38.920	38.080	38.720	31.318	6,361,800
2015-10-13	38.610	39.460	38.260	38.470	31.116	6,576,600
2015-10-12	39.720	39.810	38.450	38.870	31.439	7,424,800
2015-10-09	40.580	40.790	39.320	39.650	32.070	11,644,700
2015-10-08	39.480	40.540	38.720	40.410	32.685	11,382,000
2015-10-07	39.720	41.280	39.240	39.860	32.240	16,782,100
2015-10-06	38.010	39.560	37.640	39.040	31.577	13,680,100
2015-10-05	37.200	38.110	36.950	37.710	30.501	13,060,600
2015-10-02	34.660	36.840	34.410	36.800	29.765	13,385,500
2015-10-01	35.870	36.190	34.450	34.910	28.236	14,620,300
2015-09-30	35.010	35.960	34.610	35.350	28.592	13,868,900
2015-09-29	35.050	35.690	34.360	34.680	28.050	12,185,100
2015-09-28	36.200	36.230	34.720	34.930	28.252	13,185,700
2015-09-25	37.320	37.380	36.360	36.700	29.684	10,576,500
2015-09-24	36.930	37.440	36.400	37.000	29.927	12,938,200
2015-09-23	37.690	37.800	37.100	37.300	30.169	7,907,000
2015-09-22	36.720	38.020	36.590	37.460	30.299	11,490,900
2015-09-21	37.750	38.010	37.190	37.450	30.291	11,498,500
2015-09-18	37.910	38.040	37.150	37.380	30.234	14,347,600
2015-09-17	38.580	39.520	38.130	38.700	31.302	12,144,700
2015-09-16	37.420	39.100	37.150	38.650	31.261	12,643,300
2015-09-15	37.120	37.300	36.610	37.010	29.935	11,837,700
2015-09-14	37.120	37.360	36.610	36.880	29.830	8,653,000
2015-09-11	37.580	37.580	36.530	37.200	30.088	12,276,700
2015-09-10	37.140	37.890	36.240	37.580	30.396	12,533,500
2015-09-09	38.330	39.020	37.050	37.150	30.048	11,131,200
2015-09-08	37.300	38.040	36.890	37.950	30.695	14,942,700
2015-09-04	37.390	37.790	36.760	36.850	29.805	10,000,500
2015-09-03	38.460	39.130	37.560	38.080	30.800	15,369,000
2015-09-02	38.750	38.860	37.280	38.170	30.873	11,072,100
2015-09-01	38.100	38.730	37.550	37.950	30.695	15,096,900
2015-08-31	37.780	39.800	37.360	39.350	31.827	14,148,100
2015-08-28	37.570	39.150	37.560	38.590	31.067	14,974,800
2015-08-27	35.680	38.160	35.470	38.040	30.624	21,762,400
2015-08-26	34.180	35.240	33.630	34.430	27.718	19,270,000
2015-08-25	35.290	35.290	33.470	33.470	26.945	14,726,600
2015-08-24	33.000	35.700	30.930	33.560	27.018	24,757,800
2015-08-21	37.230	37.770	35.340	35.690	28.732	28,078,600
2015-08-20	39.130	39.690	37.660	37.700	30.351	17,242,900
2015-08-19	40.370	40.850	39.030	39.300	31.639	15,540,700
2015-08-18	41.130	41.730	40.810	41.010	33.015	9,655,800
2015-08-17	41.630	41.870	40.890	41.290	33.241	9,184,900
2015-08-14	41.710	42.640	41.690	41.990	33.804	9,011,700
2015-08-13	42.340	42.440	41.590	41.760	33.619	11,117,600
2015-08-12	41.830	43.020	40.810	42.710	34.384	17,473,600
2015-08-11	40.570	42.000	40.440	41.950	33.772	12,541,500
2015-08-10	39.860	41.700	39.820	41.620	33.506	10,614,100
2015-08-07	40.580	41.080	39.580	39.760	32.009	7,808,000
2015-08-06	40.570	41.000	39.800	40.850	32.887	11,875,600
2015-08-05	40.040	40.980	39.860	40.610	32.693	14,681,700

← NewerPage 47 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.