Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	29.250	30.230	28.870	30.160	22.803	14,493,200
2010-02-10	29.010	29.510	28.500	29.230	22.100	12,150,700
2010-02-09	28.560	29.680	28.560	29.080	21.987	20,175,400
2010-02-08	28.330	29.020	28.050	28.100	21.246	16,336,400
2010-02-05	28.810	29.260	27.710	28.290	21.389	22,097,000
2010-02-04	29.970	29.970	28.710	28.860	21.820	17,959,900
2010-02-03	30.710	31.210	30.160	30.360	22.954	11,090,200
2010-02-02	30.800	31.500	30.430	30.760	23.257	16,414,100
2010-02-01	29.570	30.700	29.530	30.650	23.174	13,821,700
2010-01-29	29.980	30.660	29.010	29.210	22.085	18,196,500
2010-01-28	30.830	30.830	29.360	29.650	22.417	16,881,400
2010-01-27	30.730	30.870	29.400	30.410	22.992	19,410,700
2010-01-26	30.830	31.500	30.310	30.880	23.347	18,930,800
2010-01-25	29.690	31.500	29.520	31.070	23.491	29,815,000
2010-01-22	32.270	32.470	31.050	31.150	23.552	21,577,600
2010-01-21	33.250	33.520	32.500	32.530	24.595	20,825,600
2010-01-20	34.100	34.240	33.010	33.270	25.154	17,463,600
2010-01-19	33.850	34.720	33.850	34.600	26.160	12,018,100
2010-01-15	34.190	34.290	33.470	34.030	25.729	11,967,100
2010-01-14	34.080	34.640	33.700	34.310	25.941	12,008,000
2010-01-13	33.350	34.210	33.170	34.050	25.744	13,885,400
2010-01-12	33.170	33.730	32.860	33.290	25.170	15,739,600
2010-01-11	34.710	34.870	33.380	33.780	25.540	15,943,400
2010-01-08	32.950	34.140	32.490	34.120	25.797	23,014,600
2010-01-07	32.310	32.520	31.920	32.480	24.557	8,993,100
2010-01-06	31.740	32.590	31.640	32.400	24.497	15,720,800
2010-01-05	31.280	31.830	30.990	31.650	23.930	18,989,700
2010-01-04	30.720	31.340	30.660	31.250	23.627	11,571,600
2009-12-31	30.310	30.520	29.990	30.090	22.750	7,678,700
2009-12-30	29.620	30.050	29.350	29.970	22.659	7,471,200
2009-12-29	30.400	30.530	29.540	29.640	22.410	9,324,200
2009-12-28	30.320	30.640	30.170	30.310	22.916	5,401,600
2009-12-24	30.500	30.640	30.190	30.270	22.886	3,385,900
2009-12-23	30.440	30.550	30.300	30.460	23.030	7,236,300
2009-12-22	30.210	30.500	30.100	30.160	22.803	8,287,300
2009-12-21	29.880	30.660	29.880	30.280	22.894	11,423,200
2009-12-18	30.380	30.390	29.480	29.620	22.395	16,837,800
2009-12-17	29.410	30.220	29.300	30.080	22.743	20,057,600
2009-12-16	29.350	30.130	29.290	29.600	22.380	11,566,300
2009-12-15	28.600	29.500	28.600	29.120	22.017	11,978,000
2009-12-14	28.580	28.950	28.500	28.640	21.654	9,761,700
2009-12-11	28.000	28.550	27.880	28.110	21.253	11,669,400
2009-12-10	27.580	28.400	27.580	28.170	21.298	14,928,000
2009-12-09	26.650	27.610	26.550	27.460	20.762	17,554,900
2009-12-08	27.350	27.400	26.700	26.800	20.263	18,093,400
2009-12-07	27.570	28.240	27.500	27.700	20.943	9,065,200
2009-12-04	28.540	28.960	27.400	27.810	21.026	13,301,200
2009-12-03	28.750	28.860	27.980	28.060	21.215	14,427,100
2009-12-02	29.240	29.570	28.750	28.950	21.888	11,780,700
2009-12-01	29.630	29.870	29.260	29.350	22.191	13,942,000
2009-11-30	28.890	29.490	28.780	29.360	22.130	14,428,800
2009-11-27	28.990	29.430	28.280	29.090	21.927	8,834,200
2009-11-25	29.950	30.350	29.300	30.210	22.771	18,408,200
2009-11-24	30.260	30.780	29.960	30.460	22.959	9,856,700
2009-11-23	30.630	30.890	30.210	30.440	22.944	11,344,300
2009-11-20	30.220	30.460	29.720	29.880	22.522	15,493,000
2009-11-19	31.400	31.430	30.220	30.440	22.944	12,724,200
2009-11-18	31.950	31.950	31.190	31.690	23.886	10,380,800
2009-11-17	31.580	31.960	31.220	31.750	23.932	8,790,100
2009-11-16	30.920	32.000	30.810	31.720	23.909	14,312,900

← NewerPage 71 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.