Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	31.120	31.550	30.610	31.060	23.636	11,873,500
2010-08-03	30.440	31.400	30.320	31.200	23.743	14,626,300
2010-08-02	30.590	31.000	30.440	30.730	23.385	13,065,800
2010-07-30	29.090	29.990	29.000	29.880	22.738	13,335,900
2010-07-29	30.180	30.540	29.610	30.110	22.913	12,334,400
2010-07-28	29.890	30.450	29.710	29.980	22.815	11,070,800
2010-07-27	30.950	31.070	30.000	30.450	23.172	12,830,800
2010-07-26	30.600	30.860	30.230	30.860	23.484	8,502,500
2010-07-23	30.120	30.610	29.520	30.590	23.279	12,328,400
2010-07-22	30.300	30.710	30.160	30.300	23.058	15,876,000
2010-07-21	30.300	30.650	29.560	29.880	22.738	15,547,700
2010-07-20	28.960	30.580	28.960	30.270	23.035	24,945,600
2010-07-19	28.790	29.430	28.280	29.170	22.198	39,191,500
2010-07-16	27.970	28.040	27.500	27.510	20.935	20,644,800
2010-07-15	28.130	28.320	27.310	28.100	21.384	17,612,700
2010-07-14	27.900	28.490	27.520	28.170	21.437	11,178,800
2010-07-13	28.560	28.630	27.730	28.130	21.407	16,398,600
2010-07-12	28.480	28.890	27.750	28.170	21.437	16,809,100
2010-07-09	28.560	28.750	28.010	28.640	21.795	14,491,800
2010-07-08	28.150	28.840	27.750	28.710	21.848	21,062,600
2010-07-07	26.800	28.060	26.640	27.990	21.300	24,892,100
2010-07-06	26.470	26.930	26.000	26.460	20.136	20,082,000
2010-07-02	25.230	26.050	25.030	25.740	19.588	22,293,400
2010-07-01	25.180	25.240	24.270	24.980	19.010	27,466,700
2010-06-30	24.510	25.620	24.430	24.550	18.682	21,876,000
2010-06-29	25.390	25.490	24.260	24.480	18.629	25,848,100
2010-06-28	26.940	26.970	25.930	25.990	19.778	12,987,600
2010-06-25	25.300	26.340	25.270	26.340	20.045	28,687,600
2010-06-24	25.600	25.800	25.060	25.210	19.185	12,047,300
2010-06-23	26.050	26.120	25.480	25.780	19.618	14,073,000
2010-06-22	26.990	27.300	25.870	25.990	19.778	18,620,300
2010-06-21	27.540	27.740	26.770	27.050	20.585	18,403,500
2010-06-18	26.440	27.000	26.030	26.980	20.532	14,032,300
2010-06-17	26.450	26.640	26.000	26.390	20.083	12,975,400
2010-06-16	25.410	26.790	25.400	26.250	19.976	28,251,500
2010-06-15	24.350	25.550	24.330	25.460	19.375	16,263,200
2010-06-14	24.930	24.930	23.940	24.020	18.279	14,358,400
2010-06-11	24.050	24.760	23.800	24.390	18.561	14,346,500
2010-06-10	23.220	24.300	23.120	24.220	18.431	23,553,000
2010-06-09	23.170	24.220	22.270	22.560	17.168	30,861,700
2010-06-08	22.910	23.240	22.250	23.020	17.518	26,666,200
2010-06-07	23.180	23.800	22.660	22.800	17.351	21,102,900
2010-06-04	23.640	23.990	22.890	23.110	17.587	27,956,900
2010-06-03	24.140	24.140	22.900	23.630	17.982	31,618,000
2010-06-02	21.980	23.840	21.780	23.680	18.020	59,768,500
2010-06-01	23.300	23.560	21.100	21.150	16.095	72,573,900
2010-05-28	26.870	27.030	24.660	24.830	18.895	37,082,200
2010-05-27	27.100	27.250	26.240	26.990	20.539	28,424,600
2010-05-26	25.880	26.500	25.760	25.880	19.626	17,683,600
2010-05-25	24.740	25.690	24.330	25.620	19.429	25,742,800
2010-05-24	26.660	26.740	25.570	25.650	19.452	15,975,200
2010-05-21	25.560	26.820	25.220	26.730	20.271	22,840,100
2010-05-20	26.210	26.780	25.390	26.220	19.884	34,147,000
2010-05-19	27.470	28.400	26.760	27.120	20.566	20,568,900
2010-05-18	28.250	28.840	27.360	27.640	20.961	18,210,600
2010-05-17	28.450	28.660	27.010	27.850	21.120	18,458,100
2010-05-14	29.280	29.330	27.760	28.090	21.302	19,416,900
2010-05-13	29.860	29.870	28.930	29.010	22.000	20,261,500
2010-05-12	28.490	29.500	28.490	29.090	22.060	20,877,400
2010-05-11	27.020	29.090	26.970	28.340	21.492	28,979,300

← NewerPage 69 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.