Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	42.650	43.350	42.500	42.770	34.152	12,946,600
2015-02-11	42.020	42.320	41.610	42.150	33.657	15,847,500
2015-02-10	43.440	43.440	42.050	42.600	34.016	21,869,900
2015-02-09	43.670	44.350	43.410	43.510	34.743	15,968,700
2015-02-06	44.100	44.340	43.130	43.360	34.623	18,303,200
2015-02-05	42.970	43.710	42.880	43.350	34.615	15,218,300
2015-02-04	42.620	43.120	42.040	42.390	33.849	18,881,800
2015-02-03	42.540	43.720	42.500	43.320	34.591	24,134,000
2015-02-02	40.920	41.530	40.280	41.510	33.146	18,129,400
2015-01-30	39.240	40.740	39.010	39.990	31.932	19,495,900
2015-01-29	39.870	39.870	38.320	39.570	31.597	14,800,100
2015-01-28	41.360	41.390	39.360	39.470	31.517	20,655,200
2015-01-27	41.190	41.820	40.940	41.500	33.138	14,271,600
2015-01-26	41.100	41.490	40.550	41.460	33.106	15,739,700
2015-01-23	41.060	42.050	40.610	40.990	32.731	17,692,900
2015-01-22	40.900	41.160	40.390	40.820	32.595	17,995,500
2015-01-21	40.230	40.880	39.670	40.690	32.491	17,611,200
2015-01-20	39.600	40.000	38.120	39.830	31.804	25,096,100
2015-01-16	37.730	39.330	37.700	39.130	31.245	21,782,700
2015-01-15	38.840	39.130	37.270	37.330	29.808	19,531,200
2015-01-14	38.020	38.430	37.360	38.340	30.615	27,990,500
2015-01-13	38.650	39.450	38.250	38.290	30.575	22,228,300
2015-01-12	38.800	38.980	38.280	38.540	30.774	25,755,800
2015-01-09	40.440	40.470	39.630	39.800	31.780	17,266,100
2015-01-08	39.760	40.400	39.100	40.210	32.108	20,043,600
2015-01-07	38.740	39.400	38.550	39.360	31.429	17,556,300
2015-01-06	38.390	38.730	38.070	38.330	30.607	20,456,300
2015-01-05	38.930	38.960	38.220	38.710	30.910	19,738,700
2015-01-02	39.170	39.940	38.970	39.490	31.533	11,560,200
2014-12-31	39.230	39.850	38.610	39.330	31.405	12,110,400
2014-12-30	40.090	40.120	39.530	39.530	31.565	12,183,500
2014-12-29	39.970	40.470	39.620	40.000	31.940	12,499,700
2014-12-26	40.100	40.300	39.460	39.730	31.725	10,769,600
2014-12-24	39.760	40.050	39.160	39.700	31.701	8,362,200
2014-12-23	39.740	40.040	39.230	39.880	31.844	15,064,000
2014-12-22	40.320	40.440	39.440	39.680	31.685	19,035,900
2014-12-19	39.630	40.570	39.340	40.490	32.331	24,413,800
2014-12-18	40.810	40.840	38.500	39.230	31.325	30,803,900
2014-12-17	38.170	40.090	37.570	39.440	31.493	31,846,800
2014-12-16	37.420	39.700	37.210	38.110	30.431	28,370,900
2014-12-15	38.450	38.740	37.740	37.820	30.199	25,879,300
2014-12-12	37.810	38.480	37.460	37.930	30.287	30,147,100
2014-12-11	38.060	39.130	38.030	38.230	30.527	22,655,600
2014-12-10	38.470	39.200	37.840	38.120	30.439	35,185,800
2014-12-09	38.040	39.690	37.870	39.500	31.541	33,268,800
2014-12-08	39.840	39.950	38.380	38.590	30.814	37,381,000
2014-12-05	40.810	41.020	40.030	40.370	32.236	30,049,700
2014-12-04	40.470	41.280	40.020	40.740	32.531	32,537,900
2014-12-03	41.190	41.840	40.630	40.750	32.539	33,376,500
2014-12-02	41.290	41.440	40.200	40.340	32.068	39,448,200
2014-12-01	42.020	42.130	40.250	41.210	32.759	40,195,000
2014-11-28	44.330	44.370	41.870	42.200	33.546	34,472,700
2014-11-26	48.060	48.190	47.120	47.340	37.632	22,833,500
2014-11-25	50.290	50.330	48.190	48.260	38.364	27,170,000
2014-11-24	50.510	50.980	49.510	49.880	39.652	21,015,100
2014-11-21	50.300	51.130	49.800	50.630	40.248	31,224,800
2014-11-20	48.700	49.460	48.390	49.210	39.119	23,272,300
2014-11-19	48.730	48.940	47.740	48.430	38.499	31,694,500
2014-11-18	50.240	50.420	48.460	48.540	38.586	43,671,700
2014-11-17	51.470	51.780	49.010	49.230	39.135	80,357,800

← NewerPage 50 of 79 · 4,732 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.