Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	51.910	52.330	51.300	52.020	40.938	9,242,500
2013-12-02	52.830	52.980	51.710	52.010	40.930	7,663,200
2013-11-29	52.640	53.340	52.040	52.680	41.458	4,336,500
2013-11-27	52.920	53.580	52.160	52.420	41.253	6,461,400
2013-11-26	52.610	53.320	52.310	53.180	41.851	8,794,100
2013-11-25	54.370	54.530	52.600	52.700	41.473	11,315,300
2013-11-22	54.540	54.540	53.880	54.500	42.890	5,718,000
2013-11-21	53.630	54.360	53.420	54.200	42.654	6,542,800
2013-11-20	54.330	54.330	53.300	53.580	42.166	5,669,300
2013-11-19	54.100	54.600	53.570	53.760	42.308	7,989,400
2013-11-18	55.990	56.130	54.060	54.330	42.756	9,193,500
2013-11-15	56.470	56.520	55.800	56.230	44.251	8,752,200
2013-11-14	55.630	56.460	55.280	56.260	44.275	8,049,600
2013-11-13	54.190	55.540	53.720	55.540	43.708	6,868,400
2013-11-12	54.960	55.080	54.200	54.460	42.858	7,469,100
2013-11-11	55.290	56.150	55.190	55.300	43.520	7,385,400
2013-11-08	53.830	55.320	53.770	55.320	43.535	10,038,900
2013-11-07	54.830	55.370	53.280	53.900	42.418	14,590,100
2013-11-06	53.390	54.500	52.720	54.400	42.811	14,478,200
2013-11-05	53.710	53.770	52.850	53.130	41.812	7,257,200
2013-11-04	53.330	54.060	53.000	54.040	42.528	7,673,500
2013-11-01	53.170	53.350	52.600	53.230	41.890	5,719,200
2013-10-31	53.190	53.670	52.840	53.030	41.733	6,521,200
2013-10-30	53.400	53.940	52.760	53.260	41.914	8,665,400
2013-10-29	52.130	53.290	52.090	53.250	41.906	7,820,400
2013-10-28	51.760	52.180	51.540	52.030	40.946	7,116,900
2013-10-25	51.260	51.810	51.230	51.690	40.679	6,719,000
2013-10-24	50.950	51.190	50.170	51.100	40.214	6,238,400
2013-10-23	51.480	51.520	50.560	50.740	39.931	8,768,300
2013-10-22	50.910	52.080	50.900	51.780	40.749	10,425,300
2013-10-21	51.070	51.840	50.400	50.660	39.868	14,532,700
2013-10-18	52.390	52.930	52.100	52.470	41.292	12,041,500
2013-10-17	51.910	52.010	51.490	51.720	40.702	6,336,700
2013-10-16	51.350	52.120	51.030	51.970	40.899	7,760,100
2013-10-15	51.240	51.510	50.500	51.160	40.261	7,442,600
2013-10-14	50.350	51.420	50.140	51.350	40.411	5,789,300
2013-10-11	49.700	51.040	49.540	50.670	39.876	8,187,700
2013-10-10	49.010	50.110	48.960	50.000	39.349	7,196,800
2013-10-09	48.920	49.080	48.080	48.560	38.215	7,397,900
2013-10-08	49.050	49.640	48.490	48.660	38.294	6,477,500
2013-10-07	48.740	49.520	48.600	49.020	38.577	6,676,200
2013-10-04	48.400	49.400	48.070	49.060	38.609	5,653,100
2013-10-03	49.060	49.290	48.110	48.400	38.089	6,842,200
2013-10-02	48.430	49.100	48.200	49.090	38.632	5,823,900
2013-10-01	48.110	48.740	47.990	48.600	38.247	6,485,300
2013-09-30	47.940	48.490	47.460	48.150	37.893	6,375,300
2013-09-27	48.240	48.500	47.960	48.390	38.082	7,780,200
2013-09-26	48.870	49.250	48.510	48.710	38.333	5,834,000
2013-09-25	49.200	49.270	48.620	48.880	38.467	6,331,800
2013-09-24	48.400	49.110	48.100	48.750	38.365	7,511,800
2013-09-23	49.200	49.340	48.350	48.390	38.082	8,823,100
2013-09-20	49.700	49.880	49.310	49.340	38.829	10,457,400
2013-09-19	49.980	50.030	49.410	49.540	38.987	9,056,700
2013-09-18	49.720	50.250	48.980	49.750	39.152	9,290,600
2013-09-17	49.720	49.990	49.290	49.670	39.089	7,998,600
2013-09-16	49.980	50.380	49.620	49.820	39.207	5,507,100
2013-09-13	49.280	49.740	48.980	49.690	39.105	6,619,100
2013-09-12	49.440	49.720	48.960	49.200	38.719	9,579,300
2013-09-11	49.400	50.340	49.330	50.190	39.498	10,282,500
2013-09-10	50.340	50.500	50.000	50.320	39.600	6,717,100

← NewerPage 55 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.