Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	47.000	48.200	46.270	48.110	38.578	14,706,800
2015-05-07	47.170	47.210	46.080	46.350	37.166	18,428,200
2015-05-06	48.710	48.940	47.320	47.670	38.225	13,224,500
2015-05-05	49.720	50.200	47.990	48.040	38.522	18,671,000
2015-05-04	49.290	49.650	48.860	49.200	39.452	10,524,500
2015-05-01	48.890	49.300	48.420	49.110	39.380	11,002,100
2015-04-30	49.310	49.700	48.760	48.950	39.251	11,404,100
2015-04-29	48.490	49.580	48.250	49.210	39.460	13,575,000
2015-04-28	48.260	48.920	48.200	48.590	38.963	9,322,400
2015-04-27	48.210	48.870	48.170	48.430	38.834	12,488,200
2015-04-24	47.900	48.570	47.370	48.000	38.489	16,282,100
2015-04-23	47.100	48.640	47.100	48.170	38.626	12,865,500
2015-04-22	47.350	47.550	46.760	47.110	37.776	14,017,300
2015-04-21	47.720	47.890	46.610	47.050	37.728	17,264,400
2015-04-20	46.870	48.930	46.720	47.850	38.369	26,332,400
2015-04-17	47.520	47.660	46.380	46.890	37.599	20,213,300
2015-04-16	47.970	48.740	47.470	47.830	38.353	15,509,100
2015-04-15	46.750	48.540	46.250	48.260	38.698	24,186,300
2015-04-14	45.690	46.310	45.640	46.200	37.046	12,838,700
2015-04-13	46.450	46.590	45.300	45.440	36.437	11,811,100
2015-04-10	45.990	46.520	45.720	46.260	37.094	10,175,700
2015-04-09	44.490	46.270	44.430	46.040	36.918	17,869,300
2015-04-08	44.650	45.000	44.020	44.220	35.458	14,295,800
2015-04-07	45.790	46.130	44.180	44.520	35.699	22,218,300
2015-04-06	44.200	46.360	44.140	45.880	36.790	23,794,200
2015-04-02	43.700	44.320	43.490	43.960	35.250	11,130,400
2015-04-01	44.290	44.380	43.580	43.820	35.138	14,229,000
2015-03-31	43.470	44.160	43.290	43.880	35.186	8,360,500
2015-03-30	43.470	44.090	43.470	43.820	35.138	8,715,000
2015-03-27	42.920	43.330	42.680	43.260	34.689	11,093,300
2015-03-26	44.030	44.430	43.130	43.180	34.624	17,432,500
2015-03-25	42.870	44.270	42.810	43.460	34.849	17,250,300
2015-03-24	42.560	42.890	42.280	42.530	34.103	8,374,500
2015-03-23	42.820	43.480	42.400	42.400	33.999	10,688,500
2015-03-20	42.250	43.020	42.060	42.820	34.336	21,641,900
2015-03-19	40.970	41.570	40.750	41.550	33.317	11,622,200
2015-03-18	40.060	41.680	39.900	41.590	33.350	16,118,000
2015-03-17	40.300	40.500	39.870	40.280	32.299	13,337,800
2015-03-16	39.610	40.560	39.270	40.520	32.492	15,397,200
2015-03-13	40.490	40.590	39.880	40.180	32.219	17,913,600
2015-03-12	41.670	41.670	40.910	40.990	32.868	11,146,400
2015-03-11	41.050	41.830	40.990	41.310	33.125	12,911,300
2015-03-10	41.300	42.150	41.210	41.310	33.125	15,280,100
2015-03-09	42.110	42.760	41.810	42.040	33.710	13,436,300
2015-03-06	42.650	42.920	42.100	42.380	33.983	12,939,000
2015-03-05	42.550	43.020	42.510	42.940	34.432	7,833,800
2015-03-04	43.080	43.200	42.440	43.070	34.536	11,926,900
2015-03-03	43.050	43.320	42.600	43.110	34.568	10,721,900
2015-03-02	42.760	43.050	41.960	42.990	34.472	13,017,300
2015-02-27	42.960	43.230	42.720	42.940	34.288	12,293,300
2015-02-26	43.250	43.310	42.530	42.700	34.096	15,498,900
2015-02-25	43.050	43.710	42.800	43.680	34.879	11,817,100
2015-02-24	43.770	43.910	41.850	43.120	34.431	19,324,300
2015-02-23	42.960	43.590	42.620	43.220	34.511	12,880,300
2015-02-20	44.100	44.340	43.280	43.360	34.623	17,450,600
2015-02-19	43.160	44.640	43.080	44.240	35.326	12,861,700
2015-02-18	44.350	44.820	44.010	44.390	35.446	12,494,400
2015-02-17	44.390	44.920	43.560	44.870	35.829	15,546,700
2015-02-13	43.490	44.200	43.310	44.190	35.286	17,612,700
2015-02-12	42.650	43.350	42.500	42.770	34.152	12,946,600

← NewerPage 49 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.