Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	22.400	22.600	22.010	22.060	16.498	15,264,700
2009-05-26	21.000	22.170	20.820	22.170	16.580	14,075,300
2009-05-22	21.680	21.880	21.250	21.300	15.930	9,494,000
2009-05-21	21.730	21.800	21.040	21.340	15.960	13,786,100
2009-05-20	22.270	23.290	22.120	22.240	16.633	19,638,100
2009-05-19	22.310	22.520	21.690	21.940	16.408	15,852,100
2009-05-18	21.550	22.190	21.540	22.110	16.536	12,807,000
2009-05-15	21.560	22.050	20.950	21.170	15.833	13,535,600
2009-05-14	21.720	22.110	21.250	21.790	16.296	15,746,500
2009-05-13	22.460	22.540	21.560	21.900	16.379	17,812,800
2009-05-12	22.520	23.320	22.030	22.960	17.171	21,248,500
2009-05-11	23.040	23.040	22.200	22.270	16.655	14,459,200
2009-05-08	22.940	23.590	22.700	23.330	17.448	17,567,200
2009-05-07	24.240	24.240	22.160	22.540	16.857	15,875,100
2009-05-06	22.720	23.300	22.600	23.130	17.298	16,107,800
2009-05-05	22.780	22.850	21.550	22.160	16.573	14,976,300
2009-05-04	21.200	22.340	21.200	22.290	16.670	15,584,500
2009-05-01	20.240	21.170	20.110	20.860	15.601	12,659,300
2009-04-30	20.680	20.980	19.720	20.220	15.122	18,149,200
2009-04-29	19.840	20.790	19.760	20.480	15.317	13,406,400
2009-04-28	19.370	19.920	19.370	19.640	14.688	15,078,100
2009-04-27	19.940	20.240	19.500	20.010	14.965	14,829,300
2009-04-24	20.300	20.830	20.180	20.620	15.421	17,552,600
2009-04-23	20.050	20.120	19.120	19.790	14.801	18,551,800
2009-04-22	18.910	20.410	18.850	19.870	14.860	23,123,600
2009-04-21	18.210	20.240	18.210	19.960	14.928	30,151,700
2009-04-20	18.070	19.450	18.020	18.790	14.053	29,943,300
2009-04-17	18.470	19.000	18.270	18.780	14.045	17,890,800
2009-04-16	18.070	18.770	17.690	18.570	13.888	20,019,100
2009-04-15	17.560	18.000	17.360	17.860	13.357	17,574,100
2009-04-14	16.740	17.850	16.650	17.650	13.200	20,801,700
2009-04-13	16.700	17.170	16.400	16.970	12.692	13,175,700
2009-04-09	17.060	17.250	16.700	17.120	12.804	11,163,800
2009-04-08	16.370	16.770	15.750	16.530	12.362	14,342,100
2009-04-07	16.600	16.700	16.140	16.270	12.168	11,828,500
2009-04-06	17.090	17.140	16.550	16.990	12.706	12,571,800
2009-04-03	16.320	17.480	16.300	17.330	12.961	24,008,100
2009-04-02	16.380	16.680	15.940	16.320	12.205	20,819,100
2009-04-01	15.030	15.840	14.820	15.550	11.630	18,141,700
2009-03-31	16.040	16.180	15.320	15.470	11.570	16,601,200
2009-03-30	16.210	16.300	15.490	15.820	11.831	14,647,800
2009-03-27	16.930	17.090	16.450	16.670	12.467	14,803,500
2009-03-26	17.600	17.950	17.110	17.260	12.908	21,389,500
2009-03-25	18.300	18.300	16.760	17.430	13.036	22,892,200
2009-03-24	17.870	18.500	17.590	18.290	13.679	13,294,100
2009-03-23	17.380	18.080	17.240	18.060	13.507	19,371,900
2009-03-20	17.980	18.260	16.740	16.840	12.594	21,730,300
2009-03-19	18.000	18.680	17.690	17.810	13.320	20,816,800
2009-03-18	17.180	17.610	16.480	17.410	13.021	20,147,100
2009-03-17	16.400	17.420	16.120	17.310	12.946	14,292,900
2009-03-16	16.160	16.990	16.000	16.460	12.310	12,638,400
2009-03-13	16.710	16.850	15.900	16.110	12.048	14,863,900
2009-03-12	15.980	16.320	15.250	16.260	12.161	16,671,500
2009-03-11	16.490	16.490	15.350	15.770	11.794	16,923,000
2009-03-10	16.080	16.650	16.020	16.350	12.228	19,364,300
2009-03-09	15.370	16.450	15.110	15.720	11.757	22,552,100
2009-03-06	15.520	16.030	14.680	15.120	11.308	23,403,600
2009-03-05	15.840	16.260	15.120	15.380	11.502	16,098,200
2009-03-04	15.820	16.970	15.560	16.340	12.220	20,643,200
2009-03-03	15.110	15.550	14.800	14.920	11.158	15,940,700

← NewerPage 74 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.