Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	28.490	28.680	26.860	27.590	20.923	38,861,900
2010-05-07	27.590	28.620	26.700	27.510	20.862	30,882,600
2010-05-06	29.950	30.240	26.970	28.750	21.802	31,857,600
2010-05-05	29.750	30.840	29.340	29.980	22.735	25,037,700
2010-05-04	30.750	31.000	29.770	30.310	22.985	24,148,000
2010-05-03	29.930	32.370	29.710	31.390	23.804	42,907,200
2010-04-30	29.700	31.430	29.060	30.650	23.243	60,712,200
2010-04-29	33.580	34.110	29.240	31.600	23.964	73,582,700
2010-04-28	32.950	33.430	32.440	33.350	25.291	12,947,000
2010-04-27	34.150	34.200	32.660	32.810	24.881	17,140,400
2010-04-26	34.980	35.020	34.290	34.470	26.140	11,508,600
2010-04-23	34.040	35.220	33.930	34.960	26.512	18,852,700
2010-04-22	32.920	33.880	32.690	33.730	25.579	11,774,900
2010-04-21	33.380	33.970	32.940	33.290	25.245	15,546,600
2010-04-20	31.940	33.600	31.900	33.310	25.260	18,422,800
2010-04-19	31.460	32.470	31.170	31.570	23.941	21,178,300
2010-04-16	32.290	32.450	31.040	31.640	23.994	16,701,400
2010-04-15	32.360	32.680	32.140	32.520	24.661	10,454,400
2010-04-14	31.720	32.500	31.550	32.430	24.593	11,950,200
2010-04-13	31.480	31.580	31.070	31.420	23.827	9,046,100
2010-04-12	31.490	31.950	31.420	31.500	23.888	6,770,700
2010-04-09	31.830	32.000	31.190	31.570	23.941	8,299,300
2010-04-08	31.340	31.690	30.880	31.660	24.009	11,112,500
2010-04-07	32.260	32.310	31.400	31.630	23.986	12,860,100
2010-04-06	31.960	32.430	31.870	32.200	24.419	9,753,700
2010-04-05	31.150	31.980	30.790	31.850	24.153	16,571,600
2010-04-01	30.530	31.070	30.460	30.740	23.312	13,189,700
2010-03-31	30.250	30.330	29.940	30.130	22.849	10,508,700
2010-03-30	29.960	30.260	29.850	30.000	22.750	11,792,700
2010-03-29	29.650	30.090	29.480	29.870	22.652	12,255,000
2010-03-26	29.800	29.870	29.250	29.360	22.265	12,483,100
2010-03-25	30.500	30.650	29.540	29.570	22.424	14,175,800
2010-03-24	30.390	30.820	30.150	30.210	22.910	9,982,800
2010-03-23	30.720	31.180	30.530	30.710	23.289	10,179,100
2010-03-22	30.150	30.900	29.890	30.640	23.236	11,853,300
2010-03-19	30.500	31.900	30.210	30.500	23.130	18,790,400
2010-03-18	32.470	32.550	31.390	31.580	23.949	12,179,500
2010-03-17	31.910	32.830	31.810	32.520	24.661	16,965,200
2010-03-16	31.270	31.930	31.170	31.710	24.047	11,203,600
2010-03-15	31.270	31.520	30.660	31.030	23.531	10,154,400
2010-03-12	31.160	31.550	30.780	31.500	23.888	15,641,400
2010-03-11	30.510	30.790	30.170	30.740	23.312	13,677,900
2010-03-10	30.850	31.130	30.150	30.640	23.236	20,693,100
2010-03-09	31.150	31.250	30.590	30.910	23.440	14,949,900
2010-03-08	31.900	32.390	31.260	31.410	23.820	10,685,000
2010-03-05	31.790	32.110	31.650	31.880	24.176	8,737,400
2010-03-04	31.780	31.890	31.170	31.450	23.850	7,605,700
2010-03-03	31.530	32.220	31.410	31.700	24.040	10,792,800
2010-03-02	30.960	31.670	30.840	31.210	23.668	12,519,400
2010-03-01	30.460	30.950	30.360	30.750	23.319	11,698,800
2010-02-26	30.020	30.250	29.560	30.150	22.864	12,722,900
2010-02-25	29.380	30.090	29.000	30.000	22.682	13,093,300
2010-02-24	30.300	30.540	29.690	30.010	22.690	18,173,300
2010-02-23	30.820	30.990	30.060	30.200	22.833	14,472,400
2010-02-22	31.910	32.150	30.870	31.020	23.453	14,988,500
2010-02-19	31.420	32.080	31.190	31.790	24.035	12,130,100
2010-02-18	30.930	31.660	30.930	31.540	23.846	11,485,800
2010-02-17	31.150	31.240	30.730	31.080	23.499	11,394,000
2010-02-16	30.680	31.140	30.430	31.050	23.476	15,028,400
2010-02-12	29.590	30.080	29.420	30.020	22.697	14,981,300

← NewerPage 70 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.