Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	49.680	49.940	49.370	49.680	38.086	11,656,300
2011-04-19	47.020	49.030	46.970	49.010	37.572	17,762,300
2011-04-18	46.940	47.790	45.630	47.140	36.139	20,765,900
2011-04-15	46.260	46.870	45.670	46.820	35.893	14,462,500
2011-04-14	45.240	46.260	45.000	46.140	35.372	12,703,000
2011-04-13	45.720	46.080	44.930	45.510	34.889	10,862,800
2011-04-12	46.430	46.540	44.600	45.340	34.759	19,343,900
2011-04-11	48.400	48.600	46.610	46.930	35.978	12,089,500
2011-04-08	48.370	49.130	47.950	48.130	36.898	9,616,700
2011-04-07	48.260	48.620	47.800	48.230	36.974	9,936,000
2011-04-06	50.010	50.180	47.970	48.410	37.112	11,713,300
2011-04-05	49.390	49.970	49.130	49.730	38.124	9,442,600
2011-04-04	49.750	50.550	49.410	49.500	37.948	10,284,500
2011-04-01	50.220	50.740	49.130	49.340	37.825	13,959,300
2011-03-31	49.920	50.470	49.400	49.840	38.209	13,813,600
2011-03-30	49.350	49.850	48.650	49.500	37.948	16,186,800
2011-03-29	47.460	49.170	47.380	49.000	37.565	19,055,600
2011-03-28	46.050	48.770	45.920	47.900	36.721	18,956,900
2011-03-25	46.040	46.630	45.700	46.040	35.295	9,759,700
2011-03-24	46.610	46.650	45.250	45.970	35.242	12,064,400
2011-03-23	45.730	46.550	45.490	46.390	35.564	9,343,800
2011-03-22	45.730	45.930	44.900	45.700	35.035	9,205,300
2011-03-21	44.800	45.750	44.740	45.730	35.058	8,706,800
2011-03-18	44.980	44.980	43.810	44.190	33.877	10,734,200
2011-03-17	43.620	44.580	43.620	44.360	34.008	10,454,100
2011-03-16	44.180	44.430	42.520	42.940	32.919	15,821,800
2011-03-15	43.360	44.500	42.780	44.010	33.739	14,293,000
2011-03-14	44.160	45.170	43.620	45.060	34.544	11,041,000
2011-03-11	42.790	44.730	42.500	44.460	34.084	14,527,700
2011-03-10	44.450	44.570	43.410	43.750	33.540	12,031,500
2011-03-09	45.590	46.240	45.080	45.270	34.705	7,006,100
2011-03-08	46.660	46.710	45.100	45.720	35.050	10,474,100
2011-03-07	46.970	47.380	46.000	46.440	35.602	8,916,800
2011-03-04	47.330	47.600	46.190	46.840	35.909	9,503,800
2011-03-03	46.840	47.530	46.310	47.440	36.369	9,003,900
2011-03-02	46.300	46.530	44.840	46.340	35.525	12,668,900
2011-03-01	47.510	47.580	46.200	46.330	35.518	12,762,500
2011-02-28	47.310	47.460	45.980	46.940	35.985	13,134,200
2011-02-25	45.760	47.180	45.600	47.030	35.985	12,499,300
2011-02-24	46.860	47.300	44.970	45.550	34.853	17,397,100
2011-02-23	46.700	47.540	46.400	47.340	36.223	13,169,000
2011-02-22	48.500	48.640	46.190	46.600	35.656	14,546,000
2011-02-18	48.540	48.680	47.750	48.110	36.812	10,711,500
2011-02-17	46.830	48.840	46.720	48.430	37.057	15,117,500
2011-02-16	45.930	47.690	45.730	47.490	36.337	17,940,400
2011-02-15	45.790	46.130	45.210	45.540	34.845	10,276,900
2011-02-14	44.400	46.160	44.230	45.640	34.922	12,469,300
2011-02-11	44.720	45.080	43.950	44.640	34.157	11,140,500
2011-02-10	43.630	44.820	43.360	44.790	34.271	14,636,500
2011-02-09	44.820	45.100	43.630	43.950	33.629	13,893,000
2011-02-08	45.540	45.680	43.850	44.970	34.409	23,067,400
2011-02-07	46.150	47.220	46.000	46.180	35.335	12,200,200
2011-02-04	46.750	46.920	45.330	45.920	35.136	14,791,600
2011-02-03	46.570	46.930	45.940	46.780	35.794	17,941,700
2011-02-02	45.490	46.900	45.200	46.610	35.664	15,801,400
2011-02-01	45.260	45.750	44.860	45.510	34.822	15,635,600
2011-01-31	43.990	45.390	43.760	45.000	34.432	17,398,500
2011-01-28	43.540	44.000	42.950	43.880	33.575	16,175,300
2011-01-27	43.770	43.940	42.240	43.170	33.032	16,864,100
2011-01-26	40.710	43.650	40.600	43.400	33.208	29,593,500

← NewerPage 66 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.