Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	56.030	56.260	53.690	55.080	43.785	25,499,000
2014-11-13	52.830	58.000	50.770	53.790	42.760	35,987,500
2014-11-12	53.220	54.540	52.850	53.230	42.315	9,600,000
2014-11-11	53.940	54.030	52.280	53.720	42.704	10,705,200
2014-11-10	55.010	55.600	53.260	53.630	42.633	10,217,700
2014-11-07	53.350	54.470	53.250	53.860	42.815	10,990,300
2014-11-06	51.800	53.220	51.400	53.170	42.267	13,579,800
2014-11-05	51.750	52.960	51.380	52.370	41.631	13,049,200
2014-11-04	52.840	52.870	50.060	51.180	40.685	20,019,200
2014-11-03	55.500	55.940	53.670	53.880	42.831	11,962,100
2014-10-31	53.520	55.190	53.020	55.140	43.833	11,120,300
2014-10-30	54.060	54.530	53.110	53.920	42.863	7,251,400
2014-10-29	54.520	55.170	53.820	54.420	43.261	10,994,700
2014-10-28	52.740	53.630	52.510	53.260	42.338	13,871,400
2014-10-27	54.200	54.200	51.840	52.390	41.647	18,783,400
2014-10-24	56.300	56.300	54.450	55.780	44.342	11,425,800
2014-10-23	55.390	56.360	54.800	55.850	44.397	10,908,000
2014-10-22	56.070	56.510	54.350	54.430	43.269	17,167,100
2014-10-21	54.410	55.870	53.920	55.660	44.246	18,924,500
2014-10-20	53.220	53.970	51.610	52.920	42.068	19,259,800
2014-10-17	54.730	56.170	52.140	52.600	41.814	26,762,400
2014-10-16	48.900	52.880	48.530	51.170	40.677	28,459,700
2014-10-15	49.270	51.290	48.170	50.640	40.256	30,381,000
2014-10-14	50.620	51.730	48.910	49.630	39.453	27,479,300
2014-10-13	54.040	54.840	49.870	50.260	39.954	25,679,600
2014-10-10	57.020	57.170	53.820	54.290	43.157	29,437,400
2014-10-09	59.880	59.940	56.870	57.280	45.534	17,290,000
2014-10-08	60.660	60.840	57.850	60.410	48.022	21,106,900
2014-10-07	61.310	62.620	61.060	61.210	48.658	7,178,700
2014-10-06	61.970	62.850	60.930	61.680	49.032	7,164,900
2014-10-03	62.260	62.280	60.640	61.860	49.175	7,214,700
2014-10-02	61.900	61.930	59.670	61.440	48.841	15,763,100
2014-10-01	64.630	64.880	62.080	62.470	49.660	9,728,700
2014-09-30	65.290	66.250	63.930	64.510	51.282	8,893,200
2014-09-29	64.900	65.790	64.460	65.610	52.156	8,432,300
2014-09-26	63.830	66.260	63.650	65.880	52.371	7,892,200
2014-09-25	64.480	64.880	63.330	63.660	50.606	6,279,800
2014-09-24	64.820	65.000	63.060	64.720	51.448	10,409,000
2014-09-23	64.650	65.370	64.210	64.800	51.512	5,506,500
2014-09-22	66.300	66.300	64.380	64.680	51.417	8,763,400
2014-09-19	66.630	66.990	66.170	66.510	52.871	8,488,500
2014-09-18	66.790	66.800	65.900	66.330	52.728	5,754,300
2014-09-17	67.630	67.680	65.850	66.240	52.657	6,369,900
2014-09-16	66.090	67.890	65.990	67.290	53.491	6,331,100
2014-09-15	65.650	66.430	64.910	66.280	52.689	5,987,700
2014-09-12	66.690	66.790	65.610	65.860	52.355	6,309,200
2014-09-11	66.120	67.290	65.730	67.070	53.317	6,588,500
2014-09-10	65.790	66.750	65.430	66.710	53.030	6,107,500
2014-09-09	66.220	66.920	65.470	65.830	52.331	5,912,500
2014-09-08	67.040	67.140	65.940	66.310	52.712	8,816,900
2014-09-05	66.520	67.640	65.880	67.450	53.619	8,977,100
2014-09-04	67.530	67.940	66.230	66.550	52.903	10,185,400
2014-09-03	68.030	68.180	66.810	67.580	53.722	8,111,500
2014-09-02	68.170	68.180	66.230	67.490	53.650	10,644,500
2014-08-29	67.310	67.670	67.150	67.610	53.746	5,249,900
2014-08-28	68.110	68.260	67.270	67.380	53.444	7,429,300
2014-08-27	69.810	69.810	68.070	68.480	54.316	15,546,000
2014-08-26	68.970	70.500	68.800	69.810	55.371	7,822,800
2014-08-25	67.910	68.610	67.540	68.550	54.372	5,063,400
2014-08-22	68.230	68.300	67.260	67.470	53.515	5,123,700

← NewerPage 51 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.