Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	34.800	35.120	34.290	34.980	26.993	12,320,400
2012-01-05	34.840	34.850	34.130	34.560	26.669	16,640,100
2012-01-04	33.910	35.270	33.770	35.120	27.101	17,823,400
2012-01-03	33.880	34.730	33.710	34.150	26.353	27,019,400
2011-12-30	33.710	34.860	33.700	34.510	26.630	9,549,200
2011-12-29	33.280	33.970	33.280	33.790	26.075	7,899,000
2011-12-28	34.310	34.460	33.150	33.250	25.658	8,919,700
2011-12-27	33.740	34.400	33.700	34.140	26.345	7,549,500
2011-12-23	33.740	33.830	33.310	33.800	26.083	6,072,600
2011-12-22	33.900	34.050	33.200	33.540	25.882	16,201,300
2011-12-21	33.280	33.870	32.620	33.730	26.029	15,956,900
2011-12-20	31.740	33.470	31.650	33.210	25.627	24,754,300
2011-12-19	32.020	32.020	30.660	30.800	23.768	15,791,600
2011-12-16	31.600	32.150	31.120	31.760	24.508	18,208,200
2011-12-15	31.770	31.990	31.000	31.260	24.123	24,418,400
2011-12-14	31.260	31.370	30.320	31.000	23.922	29,702,500
2011-12-13	32.920	33.600	31.450	31.860	24.586	19,276,100
2011-12-12	33.330	33.330	32.020	32.560	25.126	16,651,100
2011-12-09	33.490	34.270	33.280	34.080	26.299	16,391,400
2011-12-08	33.990	34.360	33.000	33.130	25.566	27,849,100
2011-12-07	35.540	35.540	33.270	33.400	25.774	34,931,100
2011-12-06	36.570	36.730	34.860	35.570	27.448	35,182,600
2011-12-05	37.220	37.900	36.690	37.020	28.567	15,271,600
2011-12-02	37.160	37.390	36.490	36.580	28.228	14,961,600
2011-12-01	36.510	37.070	36.010	36.410	28.097	15,813,000
2011-11-30	35.010	36.850	34.990	36.800	28.398	23,339,200
2011-11-29	32.980	34.100	32.600	33.630	25.882	16,560,300
2011-11-28	33.230	33.610	32.300	32.770	25.220	17,709,100
2011-11-25	32.060	32.830	31.800	31.800	24.474	6,717,600
2011-11-23	33.180	33.290	31.950	32.200	24.781	17,435,500
2011-11-22	34.730	34.780	33.600	33.700	25.936	18,828,700
2011-11-21	34.880	35.100	33.940	34.860	26.829	14,968,100
2011-11-18	37.450	37.450	35.580	35.960	27.675	20,485,200
2011-11-17	39.030	39.080	36.580	37.040	28.506	22,417,900
2011-11-16	38.720	40.430	38.580	39.000	30.015	21,006,100
2011-11-15	38.310	39.310	37.740	38.910	29.945	14,983,800
2011-11-14	38.450	38.750	38.000	38.530	29.653	12,627,000
2011-11-11	37.970	38.660	37.600	38.590	29.699	14,729,800
2011-11-10	37.490	37.830	36.290	37.290	28.699	14,051,700
2011-11-09	37.510	37.560	36.300	36.430	28.037	17,607,300
2011-11-08	38.700	38.940	37.660	38.830	29.884	17,955,200
2011-11-07	37.230	38.100	36.740	38.020	29.261	13,921,400
2011-11-04	37.520	38.180	36.780	37.160	28.599	12,655,100
2011-11-03	37.340	38.040	36.350	37.850	29.130	18,785,300
2011-11-02	36.850	36.970	35.570	36.580	28.152	13,904,600
2011-11-01	34.720	36.430	33.920	35.250	27.129	28,787,900
2011-10-31	38.190	38.440	37.320	37.360	28.753	17,488,000
2011-10-28	38.390	39.430	38.340	39.130	30.115	14,910,400
2011-10-27	37.730	39.620	37.730	38.950	29.976	27,042,800
2011-10-26	35.800	36.130	34.470	35.870	27.606	16,359,000
2011-10-25	35.550	35.870	34.530	35.120	27.029	20,346,900
2011-10-24	34.200	35.560	33.820	35.320	27.183	20,482,900
2011-10-21	34.900	35.390	33.010	33.500	25.782	33,369,500
2011-10-20	34.100	34.610	33.230	34.470	26.528	21,020,500
2011-10-19	35.260	35.260	33.640	33.880	26.074	26,035,700
2011-10-18	34.540	35.540	33.160	35.290	27.160	34,623,700
2011-10-17	36.630	36.830	34.430	34.480	26.536	31,387,400
2011-10-14	36.320	37.440	35.840	37.430	28.806	17,633,200
2011-10-13	35.070	35.410	34.230	35.020	26.952	15,289,900
2011-10-12	36.080	36.660	34.960	35.070	26.990	20,478,000

← NewerPage 63 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.