Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	49.240	50.480	49.230	50.260	39.553	7,852,400
2013-09-06	49.840	50.270	49.380	49.540	38.987	7,976,000
2013-09-05	49.280	50.140	49.240	49.770	39.168	9,242,100
2013-09-04	48.850	49.410	48.480	49.080	38.625	9,142,000
2013-09-03	48.350	48.540	47.980	48.300	38.011	6,959,000
2013-08-30	48.250	48.400	47.910	48.000	37.775	9,771,100
2013-08-29	49.000	49.050	48.230	48.540	38.101	10,592,400
2013-08-28	48.070	49.280	48.050	48.900	38.384	9,910,700
2013-08-27	47.980	48.720	47.680	48.130	37.779	13,077,900
2013-08-26	48.730	49.370	48.380	48.440	38.023	11,125,800
2013-08-23	47.310	48.770	47.150	48.710	38.235	39,570,600
2013-08-22	47.190	47.970	47.010	47.820	37.536	22,194,700
2013-08-21	47.220	47.500	46.910	46.980	36.877	18,657,500
2013-08-20	46.600	47.660	46.480	47.350	37.167	15,038,500
2013-08-19	46.830	47.190	46.550	46.650	36.618	12,593,000
2013-08-16	46.580	46.980	46.540	46.950	36.853	7,932,300
2013-08-15	46.500	46.780	46.270	46.680	36.641	6,940,000
2013-08-14	46.670	46.990	46.530	46.820	36.751	6,822,700
2013-08-13	46.190	46.990	46.150	46.580	36.563	8,428,900
2013-08-12	45.730	46.190	45.620	46.020	36.123	5,256,000
2013-08-09	46.180	46.490	45.720	46.030	36.131	5,217,300
2013-08-08	45.830	46.500	45.830	46.140	36.217	8,820,900
2013-08-07	45.570	45.800	45.340	45.530	35.739	5,349,000
2013-08-06	45.880	46.090	45.540	45.850	35.990	6,140,500
2013-08-05	46.160	46.250	45.760	46.050	36.147	4,540,300
2013-08-02	46.280	46.480	46.050	46.300	36.343	5,334,400
2013-08-01	45.720	46.480	45.670	46.410	36.429	9,103,900
2013-07-31	45.190	45.620	44.960	45.190	35.472	8,361,000
2013-07-30	45.590	45.590	44.940	45.230	35.503	8,186,000
2013-07-29	45.730	45.850	45.330	45.530	35.739	11,513,200
2013-07-26	46.450	46.500	45.540	45.980	36.092	23,511,800
2013-07-25	44.640	45.140	43.780	44.340	34.804	12,311,500
2013-07-24	45.640	45.780	44.620	44.820	35.181	8,235,500
2013-07-23	45.620	46.240	45.520	45.580	35.778	10,811,500
2013-07-22	46.090	46.660	44.810	45.080	35.385	17,306,100
2013-07-19	45.100	45.990	44.930	45.830	35.974	15,152,600
2013-07-18	44.220	44.930	44.160	44.740	35.118	9,194,700
2013-07-17	43.640	44.230	43.640	44.140	34.647	8,307,200
2013-07-16	44.190	44.320	43.430	43.630	34.247	5,608,500
2013-07-15	44.670	44.690	43.800	44.110	34.624	7,297,400
2013-07-12	44.070	44.670	43.970	44.640	35.040	5,130,100
2013-07-11	44.750	44.870	43.670	44.180	34.679	7,294,200
2013-07-10	44.230	44.780	43.890	44.130	34.640	7,701,900
2013-07-09	44.310	44.570	44.050	44.310	34.781	8,330,000
2013-07-08	44.000	44.200	43.650	43.920	34.475	7,504,800
2013-07-05	43.010	43.830	42.660	43.710	34.310	6,012,600
2013-07-03	42.770	43.300	42.560	42.650	33.478	3,763,500
2013-07-02	42.440	43.340	42.410	42.790	33.588	9,175,200
2013-07-01	42.030	42.620	41.860	42.450	33.321	8,623,600
2013-06-28	41.700	42.180	41.500	41.720	32.748	9,596,000
2013-06-27	41.670	42.100	41.610	41.840	32.842	6,787,000
2013-06-26	41.490	41.800	41.200	41.470	32.552	8,239,400
2013-06-25	41.450	41.750	40.960	41.150	32.300	10,533,200
2013-06-24	41.210	41.430	40.120	40.950	32.143	11,160,800
2013-06-21	42.100	42.250	41.190	41.790	32.803	10,237,300
2013-06-20	42.460	42.590	41.620	41.800	32.811	11,031,200
2013-06-19	43.990	44.350	43.050	43.050	33.792	9,389,500
2013-06-18	43.630	44.470	43.630	44.070	34.593	9,805,800
2013-06-17	43.360	43.940	43.240	43.620	34.239	6,744,700
2013-06-14	43.380	43.500	42.680	42.930	33.698	7,506,300

← NewerPage 56 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.