Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	30.340	30.530	30.020	30.110	28.689	9,113,200
2024-11-13	30.160	30.750	29.460	30.190	28.765	11,280,300
2024-11-12	30.320	30.660	30.090	30.190	28.765	8,953,000
2024-11-11	29.130	30.230	28.980	30.130	28.708	9,789,100
2024-11-08	29.590	29.760	28.880	29.230	27.850	9,742,000
2024-11-07	29.840	30.000	28.810	29.550	28.155	15,920,700
2024-11-06	30.000	30.760	29.660	30.500	29.060	22,611,800
2024-11-05	28.210	28.680	28.110	28.530	27.183	9,488,100
2024-11-04	27.910	28.290	27.810	28.130	26.802	8,110,000
2024-11-01	27.960	28.140	27.600	27.680	26.373	8,203,400
2024-10-31	27.920	28.040	27.730	27.740	26.430	7,114,300
2024-10-30	27.560	28.100	27.560	27.690	26.383	7,158,000
2024-10-29	27.990	28.010	27.400	27.520	26.221	8,494,500
2024-10-28	27.420	27.940	27.260	27.890	26.573	7,333,800
2024-10-25	28.110	28.390	27.940	28.250	26.916	9,251,900
2024-10-24	27.870	27.990	27.510	27.850	26.535	8,633,100
2024-10-23	28.110	28.290	27.640	27.810	26.497	7,436,500
2024-10-22	28.400	28.460	28.170	28.240	26.907	6,389,100
2024-10-21	28.600	28.690	28.080	28.260	26.926	9,489,100
2024-10-18	28.630	28.830	28.250	28.330	26.993	12,660,600
2024-10-17	28.900	29.000	28.510	28.940	27.574	11,655,200
2024-10-16	29.320	29.500	29.220	29.300	27.917	6,688,300
2024-10-15	29.630	29.820	29.180	29.230	27.850	9,345,300
2024-10-14	30.470	30.770	30.330	30.580	29.136	5,665,100
2024-10-11	30.520	30.990	30.490	30.820	29.365	4,921,900
2024-10-10	30.630	30.970	30.210	30.730	29.279	5,679,800
2024-10-09	29.770	30.450	29.740	30.360	28.927	6,988,500
2024-10-08	30.530	30.580	29.730	30.050	28.631	9,479,800
2024-10-07	31.250	31.430	31.000	31.090	29.622	7,498,500
2024-10-04	31.010	31.290	30.700	31.090	29.622	9,164,700
2024-10-03	29.900	30.910	29.640	30.730	29.279	16,453,700
2024-10-02	30.390	30.410	29.590	29.870	28.460	11,321,400
2024-10-01	28.820	30.260	28.730	29.930	28.517	18,446,400
2024-09-30	28.500	29.130	28.380	29.050	27.679	10,730,300
2024-09-27	27.970	28.660	27.890	28.650	27.297	14,732,500
2024-09-26	28.290	28.590	27.670	27.810	26.497	19,291,600
2024-09-25	29.810	29.860	28.660	28.870	27.507	14,353,300
2024-09-24	30.570	30.710	29.880	29.970	28.555	6,292,400
2024-09-23	29.580	30.160	29.480	29.950	28.536	6,835,700
2024-09-20	29.320	29.650	28.970	29.470	28.079	14,496,200
2024-09-19	29.860	30.030	29.390	29.530	28.136	9,759,800
2024-09-18	29.300	29.600	28.940	29.100	27.726	6,342,800
2024-09-17	28.490	29.400	28.430	29.300	27.917	9,993,200
2024-09-16	28.190	28.470	28.000	28.410	27.069	10,182,100
2024-09-13	28.020	28.440	27.670	27.870	26.554	9,063,900
2024-09-12	28.070	28.200	27.540	28.020	26.697	14,506,700
2024-09-11	28.390	28.390	27.530	27.970	26.650	11,045,200
2024-09-10	28.710	28.820	27.960	28.310	26.974	7,294,300
2024-09-09	28.600	29.050	28.550	28.680	27.326	8,090,300
2024-09-06	29.060	29.390	28.430	28.590	27.240	9,271,200
2024-09-05	29.740	29.750	28.990	29.070	27.698	7,792,600
2024-09-04	29.900	30.210	29.210	29.420	28.031	9,277,600
2024-09-03	30.520	30.680	29.780	29.850	28.279	11,025,300
2024-08-30	31.080	31.270	30.750	31.090	29.454	11,287,300
2024-08-29	31.370	31.550	30.830	31.380	29.728	5,204,400
2024-08-28	31.220	31.280	30.820	31.000	29.368	6,303,400
2024-08-27	31.840	31.940	31.270	31.620	29.956	5,710,500
2024-08-26	32.310	32.450	31.670	31.870	30.193	4,848,700
2024-08-23	31.430	31.950	31.360	31.760	30.088	5,391,700
2024-08-22	31.280	31.320	31.030	31.150	29.510	4,860,200

← NewerPage 9 of 21 · 1,255 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.