Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	30.340	30.980	29.870	30.710	23.148	12,243,700
2009-11-12	31.220	31.320	30.120	30.300	22.839	15,917,600
2009-11-11	31.810	32.000	31.100	31.420	23.683	10,860,400
2009-11-10	31.440	31.880	30.830	31.470	23.721	10,195,200
2009-11-09	31.830	31.980	31.410	31.630	23.841	11,759,700
2009-11-06	30.200	31.580	30.200	31.030	23.389	15,965,700
2009-11-05	30.450	30.780	30.270	30.550	23.027	12,851,400
2009-11-04	30.460	31.000	30.150	30.230	22.786	18,697,900
2009-11-03	28.740	30.500	28.630	30.310	22.846	18,394,100
2009-11-02	29.300	30.030	28.560	29.260	22.055	17,954,100
2009-10-30	30.170	30.330	29.010	29.210	22.017	19,304,200
2009-10-29	29.250	30.380	29.100	30.330	22.861	18,399,500
2009-10-28	29.730	29.900	28.780	28.940	21.814	22,046,200
2009-10-27	29.740	30.380	29.330	30.040	22.643	16,422,200
2009-10-26	30.300	31.050	29.470	29.700	22.386	14,781,600
2009-10-23	31.510	31.510	29.860	30.210	22.771	16,938,400
2009-10-22	30.860	31.600	30.380	31.410	23.675	11,587,000
2009-10-21	30.560	31.950	30.400	31.000	23.366	18,480,300
2009-10-20	31.250	31.650	30.230	30.800	23.216	17,876,500
2009-10-19	30.900	31.210	30.570	31.050	23.404	20,795,800
2009-10-16	30.130	31.270	29.940	30.400	22.914	31,173,800
2009-10-15	28.940	30.000	28.940	29.850	22.500	30,539,600
2009-10-14	28.990	29.260	28.720	29.190	22.002	12,233,400
2009-10-13	29.000	29.080	28.150	28.470	21.459	13,717,400
2009-10-12	28.600	28.990	28.450	28.970	21.836	13,900,300
2009-10-09	28.640	28.790	28.000	28.220	21.271	10,918,500
2009-10-08	28.320	28.890	28.030	28.800	21.708	18,292,500
2009-10-07	26.850	28.080	26.840	28.020	21.120	16,701,900
2009-10-06	26.930	27.440	26.650	26.860	20.246	13,489,800
2009-10-05	25.670	26.650	25.640	26.480	19.959	9,980,600
2009-10-02	25.570	26.060	25.500	25.740	19.402	12,538,500
2009-10-01	27.120	27.250	26.340	26.400	19.899	16,933,300
2009-09-30	27.470	27.510	26.610	27.120	20.442	11,958,200
2009-09-29	27.160	27.550	26.890	27.310	20.585	9,063,900
2009-09-28	26.840	27.380	26.630	27.290	20.570	7,820,100
2009-09-25	26.510	26.980	26.190	26.740	20.155	11,249,300
2009-09-24	27.430	27.490	26.570	26.770	20.178	11,678,000
2009-09-23	28.460	28.580	27.330	27.350	20.615	11,050,600
2009-09-22	27.890	28.350	27.630	28.320	21.346	9,051,900
2009-09-21	27.330	27.870	27.190	27.450	20.691	9,507,600
2009-09-18	28.030	28.430	27.410	28.150	21.218	16,610,000
2009-09-17	28.200	28.500	27.550	27.870	21.007	15,929,200
2009-09-16	27.180	28.360	27.110	28.030	21.128	23,670,700
2009-09-15	26.130	26.990	25.820	26.940	20.306	16,485,200
2009-09-14	25.380	26.190	25.120	26.160	19.718	11,405,300
2009-09-11	25.790	26.450	25.790	26.100	19.673	15,463,200
2009-09-10	24.980	25.760	24.720	25.650	19.334	14,137,800
2009-09-09	25.250	25.350	24.700	24.940	18.799	11,747,000
2009-09-08	25.020	25.490	24.750	25.060	18.889	14,104,900
2009-09-04	23.790	24.660	23.780	24.540	18.497	10,877,600
2009-09-03	23.550	24.010	23.470	23.980	18.075	10,295,300
2009-09-02	23.200	23.730	23.200	23.340	17.593	10,021,000
2009-09-01	23.620	24.450	23.450	23.510	17.721	14,711,700
2009-08-31	23.770	23.860	23.200	23.710	17.871	16,087,700
2009-08-28	24.650	24.820	23.770	24.130	18.120	14,588,100
2009-08-27	24.510	24.570	23.730	24.400	18.323	12,344,200
2009-08-26	24.230	24.780	24.220	24.720	18.563	12,974,100
2009-08-25	25.610	25.710	24.340	24.520	18.413	15,246,600
2009-08-24	25.450	25.580	25.080	25.280	18.984	15,146,000
2009-08-21	24.680	25.180	24.600	25.050	18.811	23,835,700

← NewerPage 72 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.