Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	34.730	34.760	28.860	31.680	24.183	97,847,900
2010-10-27	34.380	34.490	33.760	34.420	26.274	11,006,300
2010-10-26	34.120	35.220	33.970	34.790	26.557	11,866,700
2010-10-25	34.560	35.060	34.220	34.280	26.167	12,901,500
2010-10-22	34.120	35.000	34.120	34.180	26.091	13,728,000
2010-10-21	34.030	34.480	33.510	33.720	25.740	14,693,800
2010-10-20	33.170	34.060	33.060	33.790	25.793	15,332,600
2010-10-19	33.620	33.640	32.720	33.180	25.328	19,299,700
2010-10-18	33.750	34.480	33.440	34.090	26.022	31,260,600
2010-10-15	35.300	35.890	34.810	35.820	27.343	15,549,400
2010-10-14	35.460	35.700	34.680	35.080	26.778	13,987,700
2010-10-13	35.260	35.850	35.110	35.630	27.198	11,620,700
2010-10-12	34.490	35.110	33.930	34.840	26.595	10,916,300
2010-10-11	34.750	35.140	34.400	34.560	26.381	8,686,400
2010-10-08	33.760	34.990	33.760	34.730	26.511	11,141,800
2010-10-07	34.220	34.250	33.270	33.620	25.663	8,793,900
2010-10-06	34.070	34.350	33.710	33.970	25.931	10,220,000
2010-10-05	33.420	34.240	33.340	34.060	25.999	9,105,600
2010-10-04	33.280	33.540	32.610	33.030	25.213	10,071,700
2010-10-01	33.480	33.630	33.040	33.330	25.442	10,300,000
2010-09-30	33.650	33.840	32.580	33.070	25.244	11,331,400
2010-09-29	32.630	33.570	32.550	33.400	25.496	13,886,300
2010-09-28	32.750	32.900	31.980	32.770	25.015	9,415,200
2010-09-27	32.800	33.000	32.380	32.410	24.740	8,939,400
2010-09-24	32.070	32.920	32.040	32.730	24.984	13,999,900
2010-09-23	31.130	32.150	31.000	31.800	24.274	12,644,200
2010-09-22	31.760	32.400	31.330	31.520	24.060	9,095,300
2010-09-21	31.870	32.130	31.340	31.830	24.297	13,721,100
2010-09-20	31.140	31.920	30.550	31.800	24.274	10,839,400
2010-09-17	31.170	31.250	30.460	30.960	23.633	13,531,400
2010-09-16	31.130	31.550	30.760	31.000	23.664	10,444,200
2010-09-15	31.010	31.270	30.680	31.210	23.824	9,419,300
2010-09-14	31.480	31.810	31.030	31.380	23.954	8,971,700
2010-09-13	31.180	31.730	31.090	31.610	24.129	9,664,500
2010-09-10	30.450	31.130	30.360	30.880	23.572	11,992,200
2010-09-09	30.620	30.980	30.150	30.220	23.068	10,175,900
2010-09-08	29.670	30.350	29.330	30.210	23.061	8,561,800
2010-09-07	30.110	30.280	29.520	29.840	22.778	8,084,400
2010-09-03	30.150	30.720	30.120	30.430	23.228	7,392,200
2010-09-02	29.830	30.210	29.620	30.130	22.999	7,916,600
2010-09-01	28.910	29.970	28.690	29.730	22.694	11,980,700
2010-08-31	28.340	28.710	27.840	28.210	21.534	10,480,700
2010-08-30	29.080	29.120	28.480	28.490	21.748	7,586,500
2010-08-27	28.370	29.340	27.700	29.250	22.259	12,104,200
2010-08-26	28.150	28.660	27.970	28.120	21.399	10,549,900
2010-08-25	27.820	28.120	27.500	27.990	21.300	9,993,500
2010-08-24	27.860	29.140	27.630	28.070	21.361	18,253,100
2010-08-23	27.500	28.500	27.360	28.140	21.414	10,421,100
2010-08-20	28.250	28.340	27.360	27.820	21.171	12,172,200
2010-08-19	28.610	28.700	28.150	28.560	21.734	10,680,100
2010-08-18	28.590	28.980	28.140	28.790	21.909	7,576,400
2010-08-17	28.160	29.090	27.970	28.700	21.840	10,240,700
2010-08-16	27.920	28.240	27.640	27.810	21.163	11,555,200
2010-08-13	28.520	28.810	27.980	28.100	21.384	11,380,500
2010-08-12	28.130	28.760	28.000	28.430	21.635	10,845,200
2010-08-11	29.670	29.700	28.250	28.780	21.901	15,167,600
2010-08-10	30.250	30.340	29.700	30.120	22.921	12,892,100
2010-08-09	31.040	31.200	30.410	30.700	23.362	8,376,200
2010-08-06	30.820	31.150	30.190	30.920	23.530	10,732,100
2010-08-05	30.930	31.350	30.610	31.250	23.781	8,397,800

← NewerPage 68 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.