Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	53.520	54.190	52.500	53.120	40.796	18,139,100
2011-07-15	52.340	53.200	52.260	53.080	40.765	12,650,900
2011-07-14	53.070	53.070	51.610	51.830	39.805	13,551,300
2011-07-13	52.480	53.750	52.440	52.620	40.412	11,847,700
2011-07-12	52.240	53.000	51.910	52.220	40.104	9,064,600
2011-07-11	52.850	53.590	52.070	52.490	40.312	11,365,900
2011-07-08	52.610	54.040	52.530	54.040	41.502	10,311,700
2011-07-07	53.120	54.550	53.100	54.300	41.702	15,610,700
2011-07-06	51.980	52.720	51.540	52.660	40.442	10,471,900
2011-07-05	51.200	52.500	50.970	52.150	40.051	10,680,900
2011-07-01	50.990	51.380	50.100	51.290	39.390	8,481,300
2011-06-30	50.130	51.390	50.070	51.000	39.168	12,153,500
2011-06-29	49.060	50.870	48.980	49.820	38.261	18,383,300
2011-06-28	47.070	49.070	46.990	48.690	37.393	14,329,700
2011-06-27	45.600	46.530	45.190	46.230	35.504	6,345,300
2011-06-24	47.160	47.280	45.760	45.870	35.228	10,186,800
2011-06-23	46.260	47.230	45.340	47.070	36.149	11,476,900
2011-06-22	47.110	47.760	46.940	47.110	36.180	8,582,500
2011-06-21	47.090	47.530	46.670	47.130	36.195	9,151,800
2011-06-20	45.520	46.550	45.310	46.430	35.658	11,714,000
2011-06-17	46.910	46.930	45.570	46.020	35.343	18,279,400
2011-06-16	46.810	47.470	46.050	46.390	35.627	13,533,100
2011-06-15	47.400	48.190	46.320	46.770	35.919	14,170,200
2011-06-14	47.460	48.290	47.230	47.890	36.779	11,653,500
2011-06-13	48.060	48.270	46.040	46.860	35.988	10,967,900
2011-06-10	48.690	48.690	47.940	48.000	36.864	9,182,800
2011-06-09	47.970	49.250	47.760	48.980	37.616	11,101,500
2011-06-08	48.090	48.470	47.360	47.690	36.625	11,663,600
2011-06-07	48.310	49.170	48.030	48.100	36.940	9,067,300
2011-06-06	50.100	50.350	47.750	48.040	36.894	15,475,900
2011-06-03	49.200	51.240	49.120	50.280	38.615	11,758,500
2011-06-02	49.060	50.670	48.990	50.150	38.515	12,524,400
2011-06-01	49.880	50.490	48.900	49.030	37.655	9,164,200
2011-05-31	51.000	51.140	49.750	50.150	38.515	10,846,000
2011-05-27	50.830	51.180	49.760	50.150	38.515	7,973,400
2011-05-26	49.740	50.750	49.650	50.660	38.837	12,390,700
2011-05-25	48.280	50.160	48.150	49.870	38.232	17,725,400
2011-05-24	46.960	47.990	46.860	47.500	36.415	11,297,700
2011-05-23	46.130	46.650	45.850	46.160	35.387	8,997,500
2011-05-20	46.930	47.670	46.330	47.180	36.169	11,034,600
2011-05-19	46.970	47.300	46.300	46.900	35.955	7,462,200
2011-05-18	45.610	47.490	45.470	46.960	36.001	12,182,800
2011-05-17	45.140	45.690	44.470	45.330	34.751	12,438,700
2011-05-16	45.840	46.560	45.300	45.430	34.828	11,945,700
2011-05-13	46.770	47.120	45.670	46.000	35.265	11,631,500
2011-05-12	46.290	47.280	45.380	46.640	35.755	12,060,600
2011-05-11	48.080	48.080	46.100	46.430	35.594	13,949,900
2011-05-10	48.230	48.740	47.690	48.390	37.097	7,926,500
2011-05-09	47.080	48.280	47.080	48.060	36.844	7,949,700
2011-05-06	47.380	48.030	46.200	46.670	35.778	10,587,900
2011-05-05	46.850	47.500	46.180	46.850	35.916	15,489,400
2011-05-04	47.920	47.920	46.630	47.350	36.300	11,434,700
2011-05-03	48.520	48.650	47.440	47.890	36.714	11,501,400
2011-05-02	50.750	50.900	48.460	48.920	37.503	9,577,800
2011-04-29	50.320	50.760	49.930	50.480	38.699	7,300,000
2011-04-28	50.160	50.940	49.640	50.260	38.531	8,774,400
2011-04-27	51.360	51.450	49.300	50.500	38.715	12,515,000
2011-04-26	50.310	51.240	50.150	50.960	39.067	10,000,000
2011-04-25	50.160	50.770	49.700	50.630	38.814	7,955,900
2011-04-21	49.050	50.840	48.450	50.480	38.699	18,087,200

← NewerPage 65 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.