Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	40.350	40.800	39.370	39.600	31.880	14,913,000
2015-08-03	41.300	41.340	39.910	40.120	32.299	19,219,500
2015-07-31	42.070	42.400	41.690	41.790	33.643	8,715,400
2015-07-30	43.280	43.710	42.170	42.290	34.046	10,686,100
2015-07-29	41.500	43.390	41.500	43.290	34.851	16,896,100
2015-07-28	41.310	42.000	40.250	41.920	33.748	16,038,500
2015-07-27	40.920	41.330	40.240	40.980	32.991	12,239,400
2015-07-24	42.420	42.610	41.240	41.720	33.587	11,780,200
2015-07-23	42.190	42.970	41.690	42.330	34.078	16,688,700
2015-07-22	41.850	42.890	39.320	41.540	33.442	47,543,000
2015-07-21	40.780	42.590	40.740	41.860	33.700	22,068,200
2015-07-20	40.440	41.600	40.440	40.720	32.782	19,223,300
2015-07-17	39.990	40.420	39.550	39.990	32.194	14,966,800
2015-07-16	41.410	41.520	40.160	40.210	32.371	15,030,800
2015-07-15	42.310	42.320	41.060	41.070	33.064	14,552,100
2015-07-14	41.790	42.980	41.720	42.560	34.263	10,114,500
2015-07-13	41.410	41.930	41.040	41.870	33.708	11,084,900
2015-07-10	41.570	41.770	41.170	41.330	33.273	10,430,800
2015-07-09	41.540	41.820	41.260	41.310	33.257	10,740,400
2015-07-08	41.390	41.980	40.710	40.940	32.959	15,205,100
2015-07-07	40.630	42.060	40.240	41.880	33.716	18,273,600
2015-07-06	40.830	41.740	40.620	40.720	32.782	13,463,900
2015-07-02	41.660	42.180	41.330	41.910	33.740	10,453,700
2015-07-01	43.230	43.270	41.200	41.560	33.458	16,565,000
2015-06-30	43.070	43.230	42.750	43.070	34.674	10,645,200
2015-06-29	42.560	43.180	42.460	42.690	34.368	11,070,900
2015-06-26	43.500	43.520	42.760	43.120	34.714	28,337,200
2015-06-25	44.160	44.230	43.500	43.500	35.020	8,706,000
2015-06-24	44.160	44.670	44.110	44.250	35.624	9,833,800
2015-06-23	43.850	44.560	43.830	44.490	35.817	10,622,300
2015-06-22	43.920	44.210	43.450	44.110	35.511	10,744,600
2015-06-19	44.280	44.650	43.560	43.850	35.302	17,319,800
2015-06-18	46.020	46.190	44.340	44.580	35.889	17,903,000
2015-06-17	45.870	46.380	45.420	45.710	36.799	8,951,400
2015-06-16	45.460	45.780	45.310	45.420	36.566	8,342,900
2015-06-15	45.010	45.890	44.660	45.550	36.670	9,627,800
2015-06-12	45.430	45.790	45.240	45.480	36.614	5,403,000
2015-06-11	46.590	46.600	45.570	45.620	36.727	6,935,900
2015-06-10	45.850	46.690	45.780	46.240	37.226	11,791,200
2015-06-09	45.800	46.080	45.260	45.280	36.453	8,178,300
2015-06-08	45.650	46.140	45.230	45.420	36.566	8,923,300
2015-06-05	44.560	46.130	44.370	45.730	36.815	12,119,200
2015-06-04	45.160	45.460	44.680	44.710	35.994	12,418,600
2015-06-03	45.850	46.580	45.570	45.620	36.727	7,431,200
2015-06-02	45.360	46.400	45.210	45.920	36.968	9,798,400
2015-06-01	45.350	45.540	45.040	45.240	36.421	7,539,300
2015-05-29	45.470	45.970	45.360	45.400	36.405	9,436,300
2015-05-28	45.500	45.590	44.910	45.350	36.365	7,455,400
2015-05-27	45.350	45.910	44.810	45.620	36.581	11,044,200
2015-05-26	45.270	45.910	45.240	45.450	36.445	9,214,900
2015-05-22	45.640	46.380	45.540	45.910	36.814	7,738,600
2015-05-21	45.330	46.360	45.290	46.160	37.014	15,714,700
2015-05-20	45.280	45.450	44.720	44.970	36.060	13,448,000
2015-05-19	46.080	46.300	45.020	45.070	36.140	15,193,600
2015-05-18	46.600	46.790	46.120	46.720	37.463	7,494,400
2015-05-15	46.310	46.890	45.780	46.700	37.447	10,842,600
2015-05-14	47.520	47.550	46.290	46.440	37.239	14,052,700
2015-05-13	47.620	47.900	47.200	47.290	37.920	10,709,600
2015-05-12	47.280	47.690	46.670	47.490	38.081	8,944,200
2015-05-11	47.980	48.000	46.930	47.190	37.840	13,486,800

← NewerPage 48 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.