Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.570	35.220	34.550	35.130	27.408	11,044,000
2012-12-19	34.940	35.380	34.570	34.610	27.002	9,900,600
2012-12-18	33.070	35.090	33.020	34.800	27.151	16,580,300
2012-12-17	33.490	33.670	33.190	33.540	26.168	8,022,200
2012-12-14	32.910	33.570	32.820	33.390	26.051	12,903,600
2012-12-13	33.980	34.060	33.300	33.510	26.144	8,355,700
2012-12-12	34.180	34.360	33.910	34.050	26.566	8,656,900
2012-12-11	33.780	34.130	33.590	33.990	26.519	7,754,700
2012-12-10	33.800	34.090	33.620	33.660	26.261	6,998,900
2012-12-07	33.670	33.940	33.510	33.780	26.355	8,211,600
2012-12-06	33.340	33.650	33.190	33.580	26.199	10,541,400
2012-12-05	33.180	33.590	33.000	33.500	26.136	10,149,800
2012-12-04	32.940	33.490	32.880	33.060	25.793	9,296,400
2012-12-03	33.500	33.690	32.990	33.080	25.739	7,689,600
2012-11-30	32.960	33.450	32.830	33.350	25.949	11,729,700
2012-11-29	32.520	33.180	32.520	32.920	25.614	11,756,700
2012-11-28	31.800	32.440	31.410	32.410	25.217	11,387,800
2012-11-27	32.020	32.400	31.910	32.040	24.929	8,547,500
2012-11-26	31.910	32.200	31.690	32.040	24.929	9,348,400
2012-11-23	31.860	32.120	31.680	32.080	24.960	3,973,200
2012-11-21	31.660	31.840	31.420	31.700	24.665	7,361,300
2012-11-20	31.360	31.740	31.240	31.710	24.673	11,821,400
2012-11-19	31.170	31.750	31.070	31.710	24.673	12,401,700
2012-11-16	30.410	30.550	29.910	30.460	23.700	14,452,300
2012-11-15	30.340	30.930	30.000	30.360	23.622	13,322,500
2012-11-14	30.570	30.700	29.830	29.950	23.303	18,150,600
2012-11-13	30.230	31.010	30.060	30.390	23.646	13,481,100
2012-11-12	30.550	30.890	30.400	30.650	23.848	6,406,300
2012-11-09	30.400	30.820	30.100	30.560	23.778	19,538,200
2012-11-08	31.710	31.750	30.440	30.480	23.716	15,614,700
2012-11-07	32.210	32.210	30.350	31.710	24.673	16,495,800
2012-11-06	32.500	32.880	32.120	32.760	25.490	9,936,600
2012-11-05	31.640	32.560	31.640	32.290	25.124	8,049,700
2012-11-02	33.040	33.070	31.750	32.110	24.984	11,363,100
2012-11-01	32.300	32.820	32.240	32.680	25.427	10,104,900
2012-10-31	32.660	32.770	31.920	32.290	25.124	9,570,600
2012-10-26	32.860	33.060	32.330	32.400	25.209	9,399,500
2012-10-25	33.110	33.160	32.510	32.920	25.614	11,991,800
2012-10-24	33.540	33.620	32.600	32.710	25.451	11,081,800
2012-10-23	33.910	34.030	32.950	33.470	26.042	16,263,700
2012-10-22	34.960	35.070	34.090	34.560	26.890	11,934,100
2012-10-19	35.610	35.940	34.890	34.980	27.217	16,597,500
2012-10-18	35.160	36.000	35.000	35.650	27.738	19,893,800
2012-10-17	33.620	35.650	33.580	35.320	27.481	27,171,700
2012-10-16	34.140	34.780	34.000	34.560	26.890	13,871,100
2012-10-15	33.790	33.980	33.400	33.840	26.330	8,130,600
2012-10-12	33.830	34.090	33.340	33.800	26.299	8,224,100
2012-10-11	33.810	34.270	33.540	33.970	26.431	8,236,100
2012-10-10	33.840	34.000	33.360	33.500	26.065	8,482,100
2012-10-09	33.680	34.180	33.620	33.870	26.353	8,896,700
2012-10-08	33.200	33.750	33.190	33.630	26.167	5,110,600
2012-10-05	34.140	34.230	33.310	33.420	26.003	9,632,800
2012-10-04	33.260	34.060	33.190	33.970	26.431	14,596,900
2012-10-03	33.920	33.960	32.900	33.010	25.684	19,460,700
2012-10-02	33.780	34.080	33.550	34.070	26.509	14,926,500
2012-10-01	33.930	34.030	33.460	33.670	26.198	15,269,100
2012-09-28	34.090	34.100	33.500	33.690	26.213	11,070,400
2012-09-27	34.190	34.310	33.610	34.220	26.626	10,134,100
2012-09-26	34.550	34.550	33.590	33.920	26.392	15,655,500
2012-09-25	35.620	35.750	34.670	34.770	27.053	16,349,700

← NewerPage 59 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.