Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	41.660	43.200	41.660	43.080	33.815	7,249,600
2013-06-12	42.370	42.590	41.600	41.610	32.662	6,973,000
2013-06-11	42.220	42.620	41.830	42.040	32.999	6,636,100
2013-06-10	43.320	43.340	42.590	42.820	33.611	6,137,000
2013-06-07	42.570	43.250	42.250	43.160	33.878	7,278,800
2013-06-06	41.830	42.380	41.380	42.350	33.242	7,738,000
2013-06-05	41.900	42.120	41.680	41.760	32.779	9,560,500
2013-06-04	42.290	42.870	41.770	41.990	32.960	10,579,400
2013-06-03	41.930	42.430	41.550	42.390	33.274	8,135,900
2013-05-31	42.410	42.680	41.850	41.850	32.752	9,361,200
2013-05-30	42.680	43.060	42.030	42.630	33.362	15,691,400
2013-05-29	42.990	43.760	42.960	43.570	34.098	6,382,500
2013-05-28	43.800	43.950	43.260	43.370	33.941	9,242,700
2013-05-24	43.360	43.360	42.580	43.020	33.667	8,454,300
2013-05-23	42.450	43.640	41.910	43.520	34.059	11,128,200
2013-05-22	44.800	45.060	43.720	44.020	34.450	13,220,800
2013-05-21	45.580	45.750	43.900	44.830	35.084	17,697,000
2013-05-20	45.020	45.630	44.900	45.550	35.647	8,296,100
2013-05-17	44.630	45.250	44.410	45.250	35.413	13,349,100
2013-05-16	44.110	44.440	43.730	43.850	34.317	8,220,100
2013-05-15	43.960	44.270	43.150	44.130	34.536	9,650,000
2013-05-14	43.560	44.570	43.390	44.200	34.591	11,697,100
2013-05-13	43.130	43.630	43.130	43.560	34.090	8,863,600
2013-05-10	43.200	43.400	42.760	43.390	33.957	8,941,800
2013-05-09	43.630	43.750	43.260	43.560	34.090	6,692,000
2013-05-08	43.400	43.790	43.060	43.700	34.200	6,786,400
2013-05-07	43.250	43.790	42.880	43.420	33.981	8,226,600
2013-05-06	42.460	43.310	42.450	43.060	33.699	7,956,000
2013-05-03	42.790	43.240	42.450	42.550	33.300	11,371,600
2013-05-02	42.210	42.600	41.840	42.400	33.182	12,116,500
2013-05-01	42.000	42.330	41.690	42.080	32.932	12,828,500
2013-04-30	41.600	42.820	41.560	42.770	33.472	21,264,500
2013-04-29	40.870	41.980	40.460	41.570	32.533	11,177,800
2013-04-26	40.540	40.850	40.160	40.570	31.750	6,921,300
2013-04-25	41.040	41.600	40.660	40.750	31.891	10,034,500
2013-04-24	40.320	41.800	40.270	40.920	32.024	16,266,800
2013-04-23	39.450	39.980	38.990	39.690	31.061	14,164,700
2013-04-22	38.960	39.410	38.050	39.290	30.748	26,107,600
2013-04-19	38.070	38.490	36.770	37.210	29.121	20,005,200
2013-04-18	37.770	38.370	37.070	37.710	29.512	15,817,700
2013-04-17	39.220	39.240	37.450	37.690	29.496	17,464,900
2013-04-16	39.100	39.770	38.560	39.690	31.061	9,736,300
2013-04-15	40.090	40.210	38.550	38.660	30.255	13,480,400
2013-04-12	40.790	40.930	40.080	40.860	31.977	9,617,600
2013-04-11	40.520	41.240	40.110	41.170	32.220	10,107,800
2013-04-10	39.150	40.680	39.140	40.390	31.609	10,959,200
2013-04-09	38.470	39.270	38.180	39.110	30.607	8,500,100
2013-04-08	38.540	38.660	38.140	38.410	30.060	10,549,100
2013-04-05	37.980	38.730	37.800	38.600	30.208	14,112,900
2013-04-04	38.750	38.840	38.190	38.540	30.161	10,368,000
2013-04-03	39.940	40.060	38.450	38.750	30.326	12,981,100
2013-04-02	39.930	40.390	39.580	39.890	31.218	6,905,900
2013-04-01	40.350	40.440	39.460	39.930	31.249	6,883,800
2013-03-28	40.580	40.710	40.120	40.410	31.625	7,127,300
2013-03-27	39.970	40.890	39.630	40.660	31.821	8,292,000
2013-03-26	39.810	40.180	39.710	40.130	31.406	11,004,100
2013-03-25	39.600	39.850	39.180	39.650	31.030	9,896,600
2013-03-22	39.530	39.900	39.000	39.160	30.647	14,746,700
2013-03-21	39.500	40.070	39.360	39.470	30.889	10,908,900
2013-03-20	40.000	40.120	38.870	39.440	30.866	13,612,200

← NewerPage 57 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.