Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.120	35.840	35.110	35.490	27.614	9,101,800
2012-09-21	36.850	36.870	35.820	35.840	27.886	13,979,500
2012-09-20	35.830	36.220	35.320	36.130	28.112	16,723,900
2012-09-19	36.590	36.750	36.090	36.410	28.330	13,569,800
2012-09-18	36.780	36.840	36.200	36.570	28.454	13,420,500
2012-09-17	37.360	37.870	37.040	37.220	28.960	11,918,000
2012-09-14	37.000	38.000	36.860	37.440	29.131	17,074,300
2012-09-13	35.770	36.820	35.510	36.440	28.353	15,884,300
2012-09-12	35.650	36.000	35.460	35.730	27.800	15,729,500
2012-09-11	34.340	35.520	34.100	35.350	27.505	17,564,500
2012-09-10	34.420	34.720	34.240	34.270	26.664	10,914,500
2012-09-07	33.170	34.420	33.050	34.240	26.641	18,563,100
2012-09-06	32.660	33.110	32.600	32.960	25.645	10,765,100
2012-09-05	32.050	32.730	31.910	32.410	25.217	11,094,800
2012-09-04	32.740	32.750	31.000	32.150	25.015	25,613,300
2012-08-31	33.110	33.120	32.410	32.760	25.490	11,950,800
2012-08-30	33.170	33.240	32.480	32.810	25.458	12,587,800
2012-08-29	34.330	34.330	33.430	33.510	26.002	10,381,700
2012-08-28	34.300	34.370	33.820	34.080	26.444	7,129,400
2012-08-27	34.270	34.760	34.020	34.450	26.731	6,926,800
2012-08-24	33.980	34.330	33.630	34.270	26.591	8,439,500
2012-08-23	34.650	34.850	34.110	34.150	26.498	10,183,800
2012-08-22	34.990	35.480	34.560	34.670	26.902	15,007,800
2012-08-21	35.110	35.480	35.040	35.160	27.282	9,170,100
2012-08-20	34.880	35.150	34.820	35.000	27.158	4,963,300
2012-08-17	35.340	35.390	35.030	35.120	27.251	8,062,500
2012-08-16	34.760	35.350	34.640	35.300	27.391	10,672,200
2012-08-15	34.640	34.700	33.970	34.580	26.832	10,933,800
2012-08-14	35.270	35.450	34.760	34.850	27.041	10,369,200
2012-08-13	34.990	35.240	34.660	35.040	27.189	7,433,000
2012-08-10	34.810	35.220	34.630	35.190	27.305	8,956,100
2012-08-09	34.600	35.240	34.530	35.050	27.197	11,410,000
2012-08-08	34.190	34.630	34.090	34.620	26.863	9,801,000
2012-08-07	34.060	34.930	33.980	34.390	26.684	14,953,400
2012-08-06	33.850	34.140	33.750	33.820	26.242	8,435,200
2012-08-03	33.510	34.070	33.360	33.760	26.196	10,197,100
2012-08-02	33.080	33.410	32.440	32.860	25.497	13,568,700
2012-08-01	33.370	33.640	33.010	33.410	25.924	10,710,600
2012-07-31	33.570	33.790	32.930	33.130	25.707	14,764,600
2012-07-30	33.350	33.940	33.050	33.550	26.033	10,556,400
2012-07-27	32.870	33.880	32.530	33.620	26.087	22,283,700
2012-07-26	31.840	32.720	31.750	32.560	25.264	20,172,200
2012-07-25	31.740	31.840	31.020	31.300	24.287	10,859,400
2012-07-24	31.700	31.850	31.020	31.550	24.481	18,610,800
2012-07-23	30.100	31.750	29.250	31.510	24.450	25,589,700
2012-07-20	30.810	31.510	30.590	30.770	23.876	30,622,800
2012-07-19	30.450	30.550	30.050	30.210	23.441	13,949,200
2012-07-18	29.270	30.290	29.190	30.170	23.410	16,363,800
2012-07-17	29.140	29.520	28.500	29.400	22.813	12,258,400
2012-07-16	28.770	29.220	28.300	29.000	22.502	9,568,500
2012-07-13	28.450	28.890	28.450	28.800	22.347	8,773,400
2012-07-12	28.110	28.650	27.620	28.410	22.044	13,217,000
2012-07-11	28.390	28.770	28.290	28.530	22.137	11,948,400
2012-07-10	29.160	29.450	28.080	28.360	22.006	13,828,800
2012-07-09	29.150	29.410	28.790	29.000	22.502	11,892,300
2012-07-06	29.000	29.370	28.800	29.300	22.735	10,497,900
2012-07-05	29.710	29.940	29.320	29.560	22.937	12,762,200
2012-07-03	28.870	29.960	28.820	29.940	23.232	13,742,200
2012-07-02	28.460	28.860	28.290	28.600	22.192	14,042,600
2012-06-29	28.400	28.610	28.100	28.390	22.029	17,674,200

← NewerPage 60 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.