Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	63.670	63.900	63.090	63.440	50.202	5,814,500
2014-05-27	64.180	64.360	63.570	63.970	50.621	4,178,300
2014-05-23	63.530	64.410	63.140	64.010	50.653	4,912,200
2014-05-22	63.180	63.890	63.140	63.410	50.178	5,045,800
2014-05-21	63.190	63.400	62.800	63.170	49.988	4,555,300
2014-05-20	63.190	63.370	62.590	62.880	49.759	3,910,100
2014-05-19	62.460	63.380	62.420	63.210	50.020	4,475,800
2014-05-16	62.430	62.880	61.820	62.850	49.735	6,699,300
2014-05-15	63.680	63.720	61.200	62.370	49.355	9,560,800
2014-05-14	63.870	64.800	63.760	63.990	50.637	6,044,400
2014-05-13	64.510	64.930	63.890	64.100	50.724	5,790,800
2014-05-12	63.840	64.220	63.160	64.170	50.780	3,994,800
2014-05-09	63.410	63.750	62.620	63.500	50.249	5,415,500
2014-05-08	64.920	64.940	63.340	63.430	50.194	5,927,000
2014-05-07	63.990	64.800	63.400	64.740	51.231	6,633,000
2014-05-06	63.980	64.020	63.420	63.520	50.265	4,927,600
2014-05-05	63.310	64.160	63.060	63.910	50.574	4,736,200
2014-05-02	63.160	63.970	62.690	63.860	50.534	7,514,400
2014-05-01	63.130	63.360	62.410	62.910	49.783	5,100,200
2014-04-30	62.610	63.370	62.080	63.070	49.909	7,502,500
2014-04-29	63.340	64.510	63.000	63.010	49.862	8,503,100
2014-04-28	63.000	63.380	62.020	62.780	49.680	7,738,900
2014-04-25	63.150	63.520	62.680	62.860	49.743	7,973,200
2014-04-24	64.740	64.980	63.120	63.490	50.241	10,324,200
2014-04-23	64.150	65.110	64.010	64.720	51.215	13,811,600
2014-04-22	62.820	63.660	62.210	63.380	50.154	9,373,600
2014-04-21	61.540	63.880	61.470	62.920	49.790	13,992,300
2014-04-17	61.150	61.460	60.080	60.900	48.192	11,675,200
2014-04-16	60.210	60.740	60.000	60.500	47.875	6,413,500
2014-04-15	59.490	60.040	58.880	59.970	47.456	9,410,000
2014-04-14	57.880	59.530	57.800	59.080	46.752	7,298,700
2014-04-11	57.450	58.310	57.130	57.610	45.588	8,030,900
2014-04-10	58.940	59.210	57.710	57.910	45.826	8,225,300
2014-04-09	58.730	58.920	57.860	58.790	46.522	5,946,300
2014-04-08	57.510	58.660	57.390	58.510	46.301	8,215,000
2014-04-07	59.150	59.260	57.360	57.360	45.391	11,201,800
2014-04-04	60.220	60.520	59.260	59.310	46.934	8,602,100
2014-04-03	59.820	60.300	59.500	59.800	47.321	7,054,400
2014-04-02	59.550	60.100	59.360	59.930	47.424	6,821,800
2014-04-01	58.690	59.650	58.690	59.630	47.187	7,968,700
2014-03-31	59.910	59.990	58.780	58.890	46.601	7,407,300
2014-03-28	58.380	59.500	58.000	59.460	47.052	6,106,700
2014-03-27	58.510	59.100	57.360	58.090	45.968	10,475,700
2014-03-26	59.190	59.690	58.310	58.370	46.190	6,259,000
2014-03-25	58.340	59.380	58.180	59.140	46.799	7,398,300
2014-03-24	58.270	58.700	57.480	57.780	45.723	6,163,100
2014-03-21	57.890	58.960	57.590	58.060	45.945	11,955,100
2014-03-20	56.570	57.470	56.350	57.360	45.391	5,458,000
2014-03-19	56.750	57.170	56.350	56.780	44.932	6,058,600
2014-03-18	56.770	57.090	56.460	56.900	45.027	5,547,500
2014-03-17	55.460	56.690	55.460	56.620	44.805	6,121,200
2014-03-14	55.220	55.540	55.020	55.190	43.673	7,917,400
2014-03-13	55.500	55.790	54.570	55.250	43.721	8,788,200
2014-03-12	55.250	55.500	54.580	55.390	43.832	8,437,700
2014-03-11	56.600	57.020	55.430	55.720	44.093	10,055,500
2014-03-10	55.980	56.500	55.750	56.470	44.686	6,005,400
2014-03-07	57.120	57.120	55.850	56.200	44.473	8,816,900
2014-03-06	56.290	57.230	56.220	56.920	45.042	5,802,400
2014-03-05	56.860	57.350	56.060	56.190	44.465	7,542,300
2014-03-04	57.020	57.250	56.740	56.900	45.027	6,616,700

← NewerPage 53 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.