Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.760	24.420	23.610	24.340	18.278	17,487,800
2009-08-19	22.800	23.730	22.540	23.630	17.745	18,603,200
2009-08-18	22.720	23.170	22.390	23.100	17.347	11,852,400
2009-08-17	22.900	22.930	22.290	22.660	17.016	13,297,300
2009-08-14	24.000	24.060	23.100	23.500	17.647	13,730,700
2009-08-13	23.530	24.320	23.240	23.950	17.985	22,168,300
2009-08-12	22.630	23.500	22.470	23.290	17.489	19,681,700
2009-08-11	22.700	22.860	22.480	22.700	17.046	14,546,800
2009-08-10	21.980	22.830	21.980	22.780	17.106	15,289,200
2009-08-07	22.190	22.360	21.720	22.110	16.603	11,707,600
2009-08-06	22.180	22.350	21.690	21.930	16.468	11,824,700
2009-08-05	22.610	22.730	21.980	22.100	16.596	18,091,700
2009-08-04	22.840	22.960	22.340	22.740	17.076	12,327,400
2009-08-03	22.690	23.370	22.530	23.100	17.347	14,487,800
2009-07-31	21.830	22.270	21.610	22.090	16.588	12,988,400
2009-07-30	22.130	22.270	21.780	22.020	16.536	17,787,000
2009-07-29	21.670	21.780	21.120	21.600	16.220	19,895,400
2009-07-28	22.650	22.650	21.660	22.000	16.521	22,109,300
2009-07-27	23.510	23.580	22.650	22.990	17.264	17,465,000
2009-07-24	22.890	23.540	22.680	23.480	17.632	12,897,100
2009-07-23	21.960	23.160	21.880	23.010	17.279	13,846,900
2009-07-22	21.760	22.390	21.650	22.130	16.618	11,718,900
2009-07-21	22.260	22.440	21.740	22.390	16.814	16,732,100
2009-07-20	22.120	22.440	21.400	22.330	16.769	21,288,200
2009-07-17	21.470	21.680	21.220	21.380	16.055	13,599,600
2009-07-16	20.580	21.660	20.580	21.530	16.168	18,497,100
2009-07-15	20.320	20.890	20.180	20.780	15.605	16,740,000
2009-07-14	19.820	20.000	19.570	19.820	14.884	11,606,500
2009-07-13	18.910	19.550	18.390	19.480	14.628	16,478,000
2009-07-10	18.580	19.060	18.220	18.930	14.215	11,878,000
2009-07-09	19.140	19.450	18.750	18.940	14.223	15,650,600
2009-07-08	18.720	19.220	18.110	18.720	14.058	21,845,000
2009-07-07	19.340	19.350	18.700	18.780	14.103	13,739,400
2009-07-06	18.880	19.390	18.650	19.350	14.531	16,901,400
2009-07-02	20.340	20.340	19.270	19.380	14.553	19,653,800
2009-07-01	21.050	21.370	20.620	20.700	15.544	12,535,900
2009-06-30	20.960	21.280	20.470	20.700	15.544	15,382,300
2009-06-29	21.300	21.400	20.810	20.940	15.725	10,218,700
2009-06-26	20.510	21.090	20.500	20.900	15.695	21,731,300
2009-06-25	20.200	20.810	20.120	20.640	15.499	19,328,700
2009-06-24	20.810	21.170	20.400	20.570	15.447	11,567,700
2009-06-23	20.270	20.900	20.120	20.570	15.447	15,005,000
2009-06-22	20.840	20.870	20.000	20.100	15.094	17,904,500
2009-06-19	21.750	21.770	21.150	21.380	16.055	14,913,200
2009-06-18	21.740	22.340	21.450	21.520	16.160	18,433,100
2009-06-17	22.290	22.340	21.420	21.830	16.393	19,832,400
2009-06-16	23.620	23.900	22.410	22.510	16.904	13,640,300
2009-06-15	23.510	23.630	22.900	23.150	17.384	11,008,400
2009-06-12	23.750	24.130	23.600	23.990	18.015	15,072,300
2009-06-11	23.510	24.760	23.460	24.330	18.270	18,609,300
2009-06-10	23.490	23.750	22.930	23.360	17.542	13,199,700
2009-06-09	23.270	23.450	22.830	22.940	17.227	13,479,200
2009-06-08	22.510	23.010	22.320	22.800	17.121	12,237,600
2009-06-05	23.440	23.440	22.230	22.820	17.136	17,394,600
2009-06-04	22.940	23.280	22.700	22.830	17.144	16,517,800
2009-06-03	23.260	23.440	22.090	22.570	16.949	15,394,700
2009-06-02	23.710	24.000	23.320	23.650	17.760	13,016,100
2009-06-01	23.650	24.280	23.650	23.920	17.963	17,526,000
2009-05-29	23.100	23.250	22.700	22.930	17.219	15,659,600
2009-05-28	22.130	23.050	21.810	22.770	17.099	15,516,700

← NewerPage 73 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.