Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	40.080	40.350	39.470	40.200	30.759	18,979,300
2011-01-24	39.320	40.320	38.360	39.550	30.262	24,656,700
2011-01-21	40.030	40.500	38.840	39.190	29.987	16,048,900
2011-01-20	38.920	39.420	38.030	39.060	29.887	12,998,200
2011-01-19	39.960	40.060	39.010	39.240	30.025	11,095,000
2011-01-18	39.980	40.190	39.220	40.040	30.637	10,182,900
2011-01-14	39.000	40.020	38.620	39.990	30.599	10,814,600
2011-01-13	40.060	40.220	38.930	39.230	30.017	10,988,100
2011-01-12	39.830	40.200	39.530	39.890	30.522	8,117,200
2011-01-11	38.760	39.610	38.650	39.380	30.132	11,788,000
2011-01-10	38.200	38.480	37.700	38.170	29.206	12,887,600
2011-01-07	38.260	39.070	37.870	38.450	29.420	15,194,200
2011-01-06	39.670	39.730	37.680	38.220	29.244	22,435,200
2011-01-05	39.300	39.580	38.570	39.420	30.163	18,623,000
2011-01-04	40.980	41.080	39.320	39.550	30.262	12,572,100
2011-01-03	41.350	41.480	40.740	40.750	31.180	7,794,700
2010-12-31	40.920	41.140	40.580	40.830	31.241	4,376,500
2010-12-30	40.680	41.150	40.570	41.010	31.379	6,021,900
2010-12-29	39.690	40.840	39.490	40.690	31.134	7,844,900
2010-12-28	39.930	40.060	39.490	39.630	30.323	5,732,700
2010-12-27	40.200	40.200	39.550	39.860	30.499	4,371,500
2010-12-23	40.420	40.500	40.120	40.320	30.851	3,919,600
2010-12-22	40.360	40.570	40.050	40.410	30.920	6,400,700
2010-12-21	40.400	40.490	39.970	40.290	30.828	7,478,500
2010-12-20	40.430	40.590	39.710	40.150	30.721	8,628,300
2010-12-17	40.350	40.680	39.650	39.890	30.522	13,405,200
2010-12-16	39.740	40.350	39.250	40.270	30.813	9,185,500
2010-12-15	40.490	41.160	39.740	39.790	30.446	13,618,700
2010-12-14	40.990	41.730	40.780	41.080	31.433	9,107,400
2010-12-13	40.650	41.690	40.510	41.150	31.486	12,929,800
2010-12-10	40.610	40.790	40.070	40.220	30.775	9,489,200
2010-12-09	40.460	40.700	40.050	40.460	30.958	8,295,700
2010-12-08	40.290	41.180	39.800	40.230	30.782	17,932,400
2010-12-07	41.560	41.690	40.060	40.380	30.897	23,383,400
2010-12-06	41.000	41.150	40.210	40.820	31.234	10,417,100
2010-12-03	40.350	41.380	40.300	41.150	31.486	15,344,200
2010-12-02	39.240	40.770	39.240	40.610	31.073	17,227,600
2010-12-01	38.600	39.450	38.600	39.190	29.987	13,407,100
2010-11-30	37.180	38.480	36.680	37.840	28.885	15,509,000
2010-11-29	36.520	38.040	36.010	37.870	28.908	14,689,000
2010-11-26	36.750	37.120	36.440	36.560	27.908	4,183,000
2010-11-24	36.640	37.580	36.640	37.370	28.526	10,019,500
2010-11-23	36.700	36.830	36.020	36.460	27.831	15,698,200
2010-11-22	37.270	37.540	36.480	37.310	28.480	15,601,700
2010-11-19	37.430	38.050	36.750	38.010	29.015	17,377,300
2010-11-18	35.750	37.770	35.560	37.560	28.671	22,464,100
2010-11-17	35.000	35.750	34.570	35.500	27.099	11,125,500
2010-11-16	35.320	35.630	34.670	35.030	26.740	14,974,900
2010-11-15	36.490	36.740	35.770	35.840	27.358	15,503,900
2010-11-12	35.810	36.390	35.370	35.820	27.343	16,019,000
2010-11-11	34.590	36.320	34.590	36.310	27.717	29,136,200
2010-11-10	33.660	34.940	33.270	34.880	26.625	27,551,800
2010-11-09	33.620	33.990	32.970	33.220	25.358	18,228,200
2010-11-08	31.860	33.540	31.750	33.430	25.518	26,412,100
2010-11-05	32.790	32.990	31.460	31.920	24.366	24,832,700
2010-11-04	32.360	33.060	32.050	32.850	25.076	21,572,800
2010-11-03	31.660	31.740	30.950	31.690	24.190	26,694,500
2010-11-02	31.730	31.990	30.680	31.400	23.969	24,430,200
2010-11-01	32.120	32.560	31.110	31.420	23.984	25,108,700
2010-10-29	30.200	31.980	29.990	31.860	24.320	46,023,200

← NewerPage 67 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.