Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	68.910	68.910	68.050	68.340	54.205	4,708,500
2014-08-20	68.980	69.000	68.050	68.780	54.554	4,444,600
2014-08-19	69.000	69.460	68.640	68.770	54.546	5,812,300
2014-08-18	68.910	69.270	68.530	68.870	54.626	5,016,500
2014-08-15	67.790	68.470	67.360	68.420	54.269	6,838,800
2014-08-14	69.830	69.850	67.170	67.340	53.412	8,358,200
2014-08-13	69.430	69.860	69.040	69.540	55.157	3,895,800
2014-08-12	68.820	69.390	68.490	69.020	54.745	5,067,300
2014-08-11	69.070	69.940	68.790	69.420	55.062	6,182,100
2014-08-08	67.570	68.380	67.250	68.310	54.181	5,645,600
2014-08-07	68.350	68.550	67.030	67.370	53.436	6,880,600
2014-08-06	67.200	69.230	67.150	67.960	53.904	6,468,600
2014-08-05	69.780	69.820	66.770	67.720	53.713	9,491,900
2014-08-04	69.020	70.330	68.410	70.090	55.593	7,051,900
2014-08-01	68.570	69.160	67.370	68.720	54.507	9,411,900
2014-07-31	70.250	70.310	68.510	68.990	54.721	9,979,400
2014-07-30	71.350	71.860	70.650	70.740	56.109	6,360,700
2014-07-29	72.780	72.780	71.210	71.220	56.490	6,508,600
2014-07-28	73.060	73.160	72.130	72.640	57.616	4,237,600
2014-07-25	73.350	73.660	72.740	73.410	58.227	4,506,200
2014-07-24	74.100	74.330	73.230	73.410	58.227	6,243,600
2014-07-23	73.340	74.330	72.520	74.020	58.710	8,126,800
2014-07-22	71.700	73.430	71.590	73.290	58.131	11,419,100
2014-07-21	70.970	72.200	70.650	71.000	56.315	9,449,600
2014-07-18	70.330	71.150	69.920	70.930	56.260	7,106,500
2014-07-17	71.880	71.900	70.290	70.350	55.799	5,844,300
2014-07-16	70.640	71.940	70.340	71.860	56.997	7,157,000
2014-07-15	69.590	70.370	69.270	70.260	55.728	7,133,400
2014-07-14	69.410	70.010	69.120	69.800	55.363	5,290,100
2014-07-11	69.240	69.350	68.660	68.990	54.721	4,651,900
2014-07-10	69.730	69.900	68.910	69.350	55.006	5,630,800
2014-07-09	70.030	70.750	69.920	70.670	56.053	4,460,700
2014-07-08	70.030	70.140	68.960	69.660	55.252	5,554,900
2014-07-07	70.270	70.460	69.620	70.160	55.649	4,446,400
2014-07-03	70.980	71.030	70.340	70.970	56.291	2,506,600
2014-07-02	70.640	71.270	70.600	70.820	56.172	4,907,600
2014-07-01	71.270	71.460	70.770	70.850	56.196	5,572,700
2014-06-30	70.540	71.260	70.210	71.010	56.323	6,255,400
2014-06-27	69.110	70.490	68.920	70.470	55.895	6,854,500
2014-06-26	69.630	70.370	69.350	69.550	55.165	7,733,200
2014-06-25	68.050	69.720	67.850	69.440	55.078	9,132,800
2014-06-24	70.350	70.350	68.070	68.160	54.062	7,037,100
2014-06-23	70.450	70.790	70.000	70.370	55.815	5,369,200
2014-06-20	69.410	70.620	69.110	70.240	55.712	10,044,700
2014-06-19	68.450	69.000	68.030	68.980	54.713	4,837,200
2014-06-18	67.920	68.620	67.410	68.500	54.332	6,269,400
2014-06-17	67.480	68.070	67.210	67.610	53.626	3,588,500
2014-06-16	67.580	67.870	66.940	67.610	53.626	4,491,600
2014-06-13	66.610	67.690	66.040	67.580	53.602	5,617,700
2014-06-12	67.380	68.140	66.620	66.640	52.857	9,660,500
2014-06-11	66.740	67.000	66.330	66.940	53.095	3,373,100
2014-06-10	67.020	67.350	66.800	67.110	53.230	3,518,100
2014-06-09	66.830	67.320	66.620	67.170	53.277	5,228,100
2014-06-06	66.050	67.010	65.990	66.980	53.127	5,387,900
2014-06-05	65.260	66.190	65.110	65.890	52.262	4,359,800
2014-06-04	65.460	65.590	64.800	65.390	51.865	4,478,800
2014-06-03	64.920	65.600	64.530	65.570	52.008	5,000,800
2014-06-02	64.690	65.510	64.370	65.010	51.564	5,784,100
2014-05-30	63.830	64.690	63.580	64.640	51.152	6,392,200
2014-05-29	63.610	64.150	63.200	64.000	50.645	5,780,400

← NewerPage 52 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.