Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	33.340	33.660	32.970	33.600	25.993	12,403,300
2012-04-02	33.000	33.780	32.960	33.450	25.877	13,420,700
2012-03-30	32.800	33.500	32.700	33.190	25.676	14,056,500
2012-03-29	32.160	32.820	32.070	32.770	25.351	11,588,600
2012-03-28	32.620	32.800	32.020	32.480	25.127	14,683,600
2012-03-27	33.770	33.810	32.640	32.830	25.397	18,698,500
2012-03-26	33.770	33.920	33.320	33.650	26.032	14,824,100
2012-03-23	33.090	33.770	32.970	33.420	25.854	19,162,400
2012-03-22	33.660	33.770	32.600	32.980	25.514	23,983,200
2012-03-21	34.090	34.450	33.850	34.130	26.403	20,965,700
2012-03-20	34.630	34.840	34.260	34.760	26.891	14,828,500
2012-03-19	34.680	35.300	34.400	35.000	27.076	13,140,300
2012-03-16	34.110	34.780	33.830	34.540	26.720	18,628,800
2012-03-15	34.350	34.410	33.700	33.910	26.233	18,789,900
2012-03-14	35.250	35.260	34.070	34.180	26.442	18,799,100
2012-03-13	34.980	35.430	34.510	35.340	27.339	16,924,700
2012-03-12	34.770	34.880	34.260	34.700	26.844	11,049,200
2012-03-09	34.980	35.290	34.690	34.880	26.983	8,917,000
2012-03-08	34.540	35.180	34.420	34.780	26.906	11,491,700
2012-03-07	34.380	34.540	33.940	34.210	26.465	10,796,800
2012-03-06	34.410	34.440	33.810	34.130	26.403	16,576,100
2012-03-05	36.110	36.140	34.950	35.070	27.130	17,336,100
2012-03-02	36.600	36.730	35.680	36.050	27.819	14,188,800
2012-03-01	36.890	37.010	36.430	36.500	28.166	13,967,000
2012-02-29	37.880	37.960	36.430	36.590	28.236	16,792,600
2012-02-28	37.980	37.980	37.370	37.680	29.077	10,164,200
2012-02-27	38.310	38.360	37.330	37.750	29.131	12,344,500
2012-02-24	38.660	39.190	38.320	38.510	29.717	11,639,200
2012-02-23	38.730	38.800	37.940	38.210	29.486	13,727,600
2012-02-22	37.130	38.390	37.060	38.240	29.509	16,790,200
2012-02-21	36.630	37.600	36.360	37.030	28.575	18,143,900
2012-02-17	36.110	36.490	35.490	36.290	28.004	13,097,600
2012-02-16	35.200	35.800	34.830	35.640	27.502	15,364,000
2012-02-15	35.700	36.160	35.130	35.230	27.186	16,821,700
2012-02-14	36.080	36.200	35.320	35.700	27.549	9,812,400
2012-02-13	36.630	36.680	35.780	36.140	27.888	11,508,600
2012-02-10	36.400	36.500	35.820	36.060	27.827	12,867,900
2012-02-09	37.230	37.230	36.510	36.770	28.374	13,626,500
2012-02-08	37.270	37.500	36.620	37.020	28.567	12,601,300
2012-02-07	37.450	37.500	36.420	37.000	28.552	16,805,600
2012-02-06	36.740	37.400	36.400	37.400	28.861	12,754,100
2012-02-03	37.220	37.220	36.560	36.830	28.421	13,009,400
2012-02-02	36.810	36.910	36.120	36.540	28.197	12,029,200
2012-02-01	37.270	37.370	36.610	36.640	28.274	14,331,900
2012-01-31	37.150	37.950	36.290	36.780	28.382	23,083,300
2012-01-30	36.640	36.800	36.000	36.670	28.297	13,561,900
2012-01-27	37.390	37.740	36.970	37.100	28.629	24,529,000
2012-01-26	36.850	37.370	36.000	36.160	27.904	19,137,000
2012-01-25	36.190	36.500	35.300	36.410	28.097	22,340,000
2012-01-24	35.150	36.690	34.820	36.360	28.058	24,949,000
2012-01-23	35.380	35.500	34.600	35.440	27.348	33,438,300
2012-01-20	36.750	37.000	35.600	36.200	27.935	23,373,700
2012-01-19	35.280	36.740	35.250	36.250	27.973	23,745,800
2012-01-18	33.910	35.030	33.790	34.990	27.001	14,434,600
2012-01-17	34.570	34.870	33.640	33.860	26.129	18,438,600
2012-01-13	34.240	34.480	33.640	33.940	26.191	15,105,700
2012-01-12	35.570	35.860	34.500	34.730	26.800	18,584,000
2012-01-11	36.120	36.290	35.000	35.380	27.302	13,083,700
2012-01-10	36.170	36.710	36.050	36.330	28.035	14,349,100
2012-01-09	35.140	35.740	35.020	35.380	27.302	12,481,000

← NewerPage 62 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.