Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.420	35.850	34.420	35.480	27.306	20,337,600
2011-10-10	34.530	35.610	34.110	34.840	26.813	17,669,900
2011-10-07	34.770	34.840	32.840	33.320	25.643	17,213,800
2011-10-06	32.390	34.830	32.390	34.450	26.513	27,384,400
2011-10-05	31.110	32.610	30.000	32.380	24.920	21,522,000
2011-10-04	27.990	30.530	27.210	30.510	23.481	27,500,000
2011-10-03	30.060	30.310	28.640	28.680	22.072	21,950,500
2011-09-30	31.280	31.450	30.480	30.520	23.488	19,502,100
2011-09-29	33.480	33.800	31.550	32.250	24.820	15,820,500
2011-09-28	34.450	35.010	32.380	32.470	24.989	15,910,100
2011-09-27	35.320	35.900	34.120	34.460	26.521	21,997,800
2011-09-26	31.990	33.830	31.080	33.740	25.967	20,778,600
2011-09-23	32.460	32.860	31.510	31.670	24.374	23,053,200
2011-09-22	33.100	33.880	32.070	32.720	25.182	26,657,500
2011-09-21	37.960	38.420	34.970	35.090	27.006	30,144,900
2011-09-20	38.530	38.690	37.720	37.980	29.230	18,060,800
2011-09-19	38.910	38.940	38.010	38.260	29.445	13,013,500
2011-09-16	40.480	40.600	39.340	39.880	30.692	12,946,500
2011-09-15	40.020	40.470	39.600	40.190	30.931	12,433,300
2011-09-14	39.210	40.000	37.500	39.360	30.292	31,794,800
2011-09-13	39.620	40.380	38.460	39.490	30.392	18,453,600
2011-09-12	38.660	40.030	38.420	39.560	30.446	16,142,600
2011-09-09	41.050	41.110	39.280	39.660	30.523	15,517,900
2011-09-08	42.360	43.080	41.330	41.610	32.023	12,096,300
2011-09-07	41.880	42.310	41.110	42.280	32.539	12,692,600
2011-09-06	39.420	40.970	39.270	40.870	31.454	15,328,200
2011-09-02	42.330	42.490	41.130	41.540	31.970	10,838,200
2011-09-01	44.680	44.840	43.000	43.020	33.109	13,804,100
2011-08-31	44.270	45.480	43.830	44.370	34.148	17,128,400
2011-08-30	42.490	43.870	42.120	43.430	33.424	14,639,600
2011-08-29	42.600	42.910	41.800	42.810	32.878	12,757,000
2011-08-26	39.360	42.030	39.300	41.460	31.841	16,043,300
2011-08-25	41.200	41.290	39.710	39.880	30.627	20,450,500
2011-08-24	40.300	40.700	39.140	40.610	31.188	14,296,100
2011-08-23	37.540	40.220	36.790	40.200	30.873	18,831,300
2011-08-22	39.710	39.750	37.160	37.290	28.638	20,801,800
2011-08-19	40.030	41.620	37.800	38.040	29.214	25,863,000
2011-08-18	43.710	43.720	40.270	40.850	31.372	27,508,700
2011-08-17	46.670	46.990	45.040	45.450	34.905	12,281,800
2011-08-16	47.030	47.330	45.210	45.920	35.266	13,696,100
2011-08-15	46.050	47.900	46.050	47.630	36.579	13,965,200
2011-08-12	46.180	46.280	45.000	45.480	34.928	11,376,200
2011-08-11	43.840	46.000	43.000	45.230	34.736	16,735,900
2011-08-10	44.080	45.310	42.570	43.300	33.254	22,231,900
2011-08-09	44.110	45.040	41.820	44.750	34.368	21,362,100
2011-08-08	45.040	45.590	41.860	42.430	32.586	23,997,300
2011-08-05	48.500	49.080	44.850	47.090	36.165	25,701,700
2011-08-04	51.920	51.980	47.900	48.030	36.887	23,347,300
2011-08-03	52.760	53.110	50.560	53.060	40.750	17,001,000
2011-08-02	53.920	55.040	52.640	52.660	40.442	12,441,600
2011-08-01	55.900	56.000	53.620	54.430	41.802	8,994,300
2011-07-29	53.970	55.180	53.550	54.730	42.032	9,048,000
2011-07-28	55.120	56.240	54.860	54.870	42.140	11,371,300
2011-07-27	56.060	56.700	54.900	55.010	42.247	11,243,000
2011-07-26	57.500	57.530	56.100	56.550	43.430	11,478,400
2011-07-25	56.560	57.770	56.510	57.270	43.983	9,410,100
2011-07-22	57.200	57.620	56.360	57.200	43.929	12,164,100
2011-07-21	55.550	57.000	55.420	56.930	43.722	19,214,300
2011-07-20	55.660	55.950	54.800	55.270	42.447	11,669,200
2011-07-19	53.920	55.410	53.900	55.380	42.531	14,615,400

← NewerPage 64 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.