Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	40.000	40.120	38.870	39.440	30.866	13,612,200
2013-03-19	40.770	40.930	38.830	39.620	31.007	27,771,200
2013-03-18	41.160	41.800	40.480	40.730	31.875	13,678,500
2013-03-15	42.350	42.640	41.880	41.900	32.791	14,422,300
2013-03-14	41.960	42.640	41.640	42.540	33.292	8,682,900
2013-03-13	41.990	42.380	41.640	41.840	32.744	8,238,000
2013-03-12	42.050	42.550	41.710	41.960	32.838	7,073,100
2013-03-11	41.900	42.270	41.600	42.000	32.869	9,046,800
2013-03-08	41.780	42.220	41.480	42.080	32.932	11,000,000
2013-03-07	41.060	41.430	40.470	41.410	32.407	9,665,300
2013-03-06	41.460	41.460	40.350	40.800	31.930	6,608,500
2013-03-05	40.150	41.020	40.000	41.000	32.087	9,076,100
2013-03-04	40.190	40.500	39.520	39.960	31.273	9,178,600
2013-03-01	41.170	41.360	40.470	40.630	31.699	9,560,400
2013-02-28	41.230	41.980	40.920	41.510	32.386	9,743,900
2013-02-27	40.100	41.400	40.060	41.270	32.199	9,178,400
2013-02-26	40.020	40.680	39.490	40.490	31.590	9,852,400
2013-02-25	41.400	41.750	39.750	39.850	31.091	9,781,100
2013-02-22	40.910	41.190	40.330	41.110	32.074	9,084,700
2013-02-21	41.360	41.430	40.260	40.770	31.808	18,733,900
2013-02-20	42.860	42.950	41.550	41.620	32.472	15,690,700
2013-02-19	43.540	43.960	42.590	42.810	33.400	15,348,600
2013-02-15	43.000	43.200	42.240	42.700	33.314	19,390,900
2013-02-14	40.720	43.960	40.720	43.320	33.798	26,174,900
2013-02-13	40.830	41.100	40.630	40.840	31.863	6,008,600
2013-02-12	40.990	41.150	40.640	40.710	31.762	5,599,700
2013-02-11	41.240	41.440	40.730	40.870	31.886	8,821,200
2013-02-08	40.870	41.350	40.810	41.260	32.191	8,003,200
2013-02-07	40.420	40.830	40.150	40.830	31.855	9,551,200
2013-02-06	40.600	40.900	39.550	40.310	31.450	14,909,000
2013-02-05	41.080	41.250	40.670	40.910	31.918	10,153,300
2013-02-04	40.700	41.040	40.550	40.860	31.879	11,734,400
2013-02-01	40.990	41.240	40.490	41.080	32.050	10,022,800
2013-01-31	40.030	40.930	39.880	40.680	31.738	14,938,200
2013-01-30	40.800	40.900	40.020	40.200	31.364	15,532,200
2013-01-29	40.290	41.060	40.190	40.880	31.894	14,977,400
2013-01-28	40.150	40.650	39.880	40.280	31.426	13,923,500
2013-01-25	39.550	40.280	39.320	39.720	30.989	32,627,000
2013-01-24	37.790	38.330	37.450	37.810	29.499	11,012,700
2013-01-23	37.680	38.140	37.290	37.790	29.483	9,260,200
2013-01-22	37.540	38.200	37.460	37.930	29.593	13,819,300
2013-01-18	36.560	37.560	36.460	37.500	29.257	17,312,400
2013-01-17	36.390	36.430	35.870	36.300	28.321	10,937,500
2013-01-16	36.070	36.430	36.030	36.260	28.290	5,339,100
2013-01-15	35.840	36.300	35.770	36.180	28.227	6,753,100
2013-01-14	36.600	36.910	35.710	35.910	28.017	10,320,800
2013-01-11	36.830	36.960	36.240	36.620	28.571	8,333,800
2013-01-10	36.660	36.960	36.420	36.900	28.789	9,953,400
2013-01-09	36.240	36.600	36.080	36.480	28.461	8,379,200
2013-01-08	36.290	36.570	35.710	36.190	28.235	12,052,900
2013-01-07	36.400	36.890	36.300	36.650	28.594	7,676,400
2013-01-04	36.390	36.790	36.270	36.650	28.594	8,152,700
2013-01-03	35.680	36.730	35.470	36.310	28.329	16,641,200
2013-01-02	35.480	35.730	35.070	35.710	27.861	10,230,700
2012-12-31	33.880	34.750	33.740	34.690	27.065	8,671,800
2012-12-28	34.230	34.340	33.900	34.010	26.534	5,808,200
2012-12-27	34.650	34.700	34.120	34.600	26.995	7,843,300
2012-12-26	34.670	34.900	34.450	34.710	27.080	6,315,700
2012-12-24	34.570	34.650	34.450	34.520	26.932	3,874,600
2012-12-21	34.860	34.990	34.380	34.710	27.080	14,700,600

← NewerPage 58 of 79 · 4,733 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.