Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	56.290	57.130	56.050	56.380	44.615	8,840,000
2014-02-28	55.940	57.420	55.660	57.000	44.987	10,221,500
2014-02-27	55.120	55.740	54.850	55.690	43.953	6,897,800
2014-02-26	55.590	55.950	55.110	55.160	43.535	6,173,000
2014-02-25	56.030	56.060	54.800	55.580	43.866	11,065,400
2014-02-24	55.850	57.010	55.800	56.370	44.490	9,481,900
2014-02-21	55.550	55.960	55.250	55.300	43.645	8,785,900
2014-02-20	54.530	55.540	54.450	55.380	43.708	8,761,100
2014-02-19	53.920	54.980	53.870	54.530	43.038	7,914,300
2014-02-18	53.660	54.300	53.500	54.130	42.722	8,515,000
2014-02-14	53.420	53.920	53.260	53.570	42.280	6,746,700
2014-02-13	52.700	54.030	52.630	53.460	42.193	8,131,500
2014-02-12	53.740	54.000	53.040	53.120	41.925	11,083,600
2014-02-11	52.180	53.960	52.120	53.840	42.493	12,006,000
2014-02-10	51.940	52.040	51.330	51.870	40.938	8,101,900
2014-02-07	51.090	52.130	50.980	51.970	41.017	13,031,400
2014-02-06	49.500	50.900	49.450	50.760	40.062	13,018,800
2014-02-05	49.370	49.700	48.990	49.270	38.886	9,686,300
2014-02-04	48.590	49.500	48.330	49.360	38.957	10,563,700
2014-02-03	49.070	49.180	47.950	48.330	38.144	9,646,000
2014-01-31	48.670	49.430	48.440	49.010	38.681	9,205,100
2014-01-30	48.780	49.690	48.460	49.440	39.020	9,450,500
2014-01-29	47.960	48.560	47.600	48.200	38.042	10,183,200
2014-01-28	48.660	48.730	47.940	48.330	38.144	7,845,300
2014-01-27	48.710	48.970	47.970	48.490	38.271	9,199,300
2014-01-24	49.440	49.440	48.430	48.610	38.365	12,308,400
2014-01-23	50.610	50.980	49.860	50.110	39.549	8,907,500
2014-01-22	50.150	50.840	49.730	50.540	39.889	9,465,400
2014-01-21	51.190	51.500	49.060	49.780	39.289	20,956,400
2014-01-17	51.280	51.360	50.480	50.660	39.983	9,615,200
2014-01-16	50.510	50.910	50.300	50.900	40.173	6,671,700
2014-01-15	50.490	50.940	50.150	50.640	39.967	6,307,800
2014-01-14	49.760	50.520	49.760	50.400	39.778	5,998,500
2014-01-13	50.470	50.490	49.480	49.580	39.131	6,782,800
2014-01-10	49.520	50.540	49.430	50.520	39.873	8,833,900
2014-01-09	50.170	50.180	49.190	49.610	39.155	7,931,400
2014-01-08	50.170	50.180	49.110	49.500	39.068	9,136,100
2014-01-07	50.680	50.690	49.880	50.200	39.620	7,746,900
2014-01-06	50.810	50.930	49.880	50.320	39.715	8,426,800
2014-01-03	50.020	50.420	49.940	50.130	39.565	5,323,500
2014-01-02	50.470	50.670	49.630	50.010	39.470	7,414,400
2013-12-31	50.450	50.820	50.190	50.750	40.054	5,390,300
2013-12-30	51.100	51.190	50.340	50.400	39.778	6,476,500
2013-12-27	51.220	51.430	51.010	51.080	40.315	4,384,800
2013-12-26	50.890	51.350	50.870	51.210	40.417	4,573,900
2013-12-24	50.280	50.890	50.250	50.680	39.999	2,438,800
2013-12-23	50.970	51.250	50.300	50.300	39.699	7,881,100
2013-12-20	49.590	50.900	49.500	50.540	39.889	16,973,700
2013-12-19	49.860	49.900	48.710	49.420	39.005	12,961,500
2013-12-18	49.070	49.980	48.800	49.910	39.391	15,076,400
2013-12-17	50.320	50.460	49.090	49.350	38.949	11,951,300
2013-12-16	49.730	50.350	49.620	50.130	39.565	9,297,900
2013-12-13	49.260	49.700	49.010	49.390	38.981	9,402,900
2013-12-12	49.060	49.850	48.850	49.590	39.139	13,261,500
2013-12-11	49.560	49.960	48.820	48.990	38.665	13,104,800
2013-12-10	49.560	50.040	49.140	49.430	39.012	13,570,300
2013-12-09	50.700	50.750	49.730	49.910	39.391	9,755,100
2013-12-06	51.060	51.100	50.350	50.560	39.904	8,582,700
2013-12-05	50.490	50.900	50.210	50.480	39.841	9,211,600
2013-12-04	51.620	51.720	49.960	50.620	39.952	17,674,300

← NewerPage 54 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.