Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	27.360	27.800	27.090	27.690	21.486	15,980,500
2012-06-27	26.860	27.360	26.610	27.210	21.113	19,012,800
2012-06-26	27.010	27.020	26.280	26.700	20.717	19,010,800
2012-06-25	27.400	27.460	26.550	26.980	20.935	18,808,300
2012-06-22	28.630	28.630	27.800	27.800	21.571	23,607,200
2012-06-21	29.410	29.490	28.290	28.350	21.998	21,239,700
2012-06-20	29.260	29.850	29.130	29.570	22.944	15,168,700
2012-06-19	29.260	29.810	28.990	29.390	22.805	12,783,600
2012-06-18	29.190	29.230	28.650	28.960	22.471	13,439,800
2012-06-15	29.050	29.530	28.670	29.450	22.851	18,266,200
2012-06-14	28.250	28.830	28.040	28.680	22.254	14,899,000
2012-06-13	27.870	28.550	27.760	28.220	21.897	15,429,100
2012-06-12	27.770	28.210	27.530	28.130	21.827	13,702,200
2012-06-11	28.330	28.370	27.500	27.500	21.338	12,783,600
2012-06-08	27.980	28.030	27.450	27.960	21.695	18,602,100
2012-06-07	28.370	28.800	27.810	28.130	21.827	31,124,500
2012-06-06	29.470	30.000	27.570	28.100	21.804	48,214,300
2012-06-05	29.290	29.680	28.800	29.120	22.595	17,569,000
2012-06-04	29.940	30.140	28.630	29.520	22.906	19,115,700
2012-06-01	29.420	30.380	29.170	29.970	23.185	16,646,100
2012-05-31	30.460	30.500	29.100	30.060	23.255	18,197,900
2012-05-30	31.540	31.540	30.230	30.360	23.487	16,281,200
2012-05-29	31.770	32.400	31.630	32.010	24.763	10,241,900
2012-05-25	31.420	31.800	31.260	31.370	24.268	7,217,000
2012-05-24	31.390	31.560	30.910	31.410	24.299	14,521,500
2012-05-23	30.370	31.360	30.070	31.320	24.229	15,157,200
2012-05-22	31.220	31.740	30.550	30.780	23.812	12,558,500
2012-05-21	30.160	31.240	30.050	31.170	24.113	11,214,200
2012-05-18	30.160	30.460	29.810	29.930	23.154	13,135,200
2012-05-17	30.220	30.590	29.920	30.000	23.208	14,768,900
2012-05-16	30.620	31.200	30.150	30.200	23.363	12,857,700
2012-05-15	31.490	31.520	30.360	30.580	23.657	15,827,200
2012-05-14	31.550	31.920	31.210	31.580	24.430	12,202,500
2012-05-11	32.040	32.560	31.800	31.830	24.624	11,797,900
2012-05-10	32.840	33.000	32.220	32.310	24.995	12,140,500
2012-05-09	32.060	32.720	31.770	32.420	25.080	13,769,400
2012-05-08	32.060	32.740	31.590	32.690	25.289	14,580,100
2012-05-07	32.490	32.740	31.970	32.420	25.080	11,078,300
2012-05-04	33.680	33.750	32.480	32.530	25.165	18,077,600
2012-05-03	34.600	34.730	33.850	34.060	26.349	12,065,100
2012-05-02	34.610	35.000	34.270	34.490	26.682	11,637,300
2012-05-01	34.260	35.320	34.080	35.030	27.099	19,187,800
2012-04-30	33.100	34.230	33.100	34.220	26.473	14,076,800
2012-04-27	33.530	33.540	32.860	33.240	25.715	12,722,300
2012-04-26	33.290	33.740	33.200	33.450	25.877	12,491,400
2012-04-25	33.800	33.980	33.170	33.540	25.947	13,809,000
2012-04-24	33.200	33.820	32.780	33.380	25.823	14,507,200
2012-04-23	32.690	33.270	32.450	32.950	25.490	11,339,300
2012-04-20	34.260	34.680	33.220	33.290	25.753	17,008,800
2012-04-19	34.460	35.070	33.710	33.980	26.287	22,451,600
2012-04-18	33.150	34.300	33.150	34.170	26.434	29,550,800
2012-04-17	32.510	32.850	32.240	32.660	25.266	13,413,200
2012-04-16	32.490	32.750	31.830	32.060	24.802	16,348,700
2012-04-13	33.050	33.140	32.370	32.410	25.073	12,993,900
2012-04-12	32.270	33.270	32.160	33.180	25.668	14,202,600
2012-04-11	32.500	32.780	32.060	32.130	24.856	13,399,700
2012-04-10	32.390	32.410	31.620	31.990	24.748	16,565,600
2012-04-09	32.290	32.900	32.140	32.380	25.049	11,822,600
2012-04-05	32.880	33.200	32.500	32.770	25.351	13,234,700
2012-04-04	33.050	33.520	32.880	33.000	25.529	10,084,600

← NewerPage 61 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.