Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.850	16.120	14.710	14.780	11.054	14,749,000
2009-02-27	16.230	16.950	15.910	16.310	12.198	18,614,200
2009-02-26	16.890	17.670	16.670	16.700	12.422	15,069,900
2009-02-25	17.190	17.410	16.230	16.570	12.326	19,301,300
2009-02-24	16.270	17.100	15.990	17.030	12.668	14,977,000
2009-02-23	17.320	17.560	15.890	15.970	11.879	15,389,800
2009-02-20	16.630	17.410	16.310	17.070	12.697	19,235,500
2009-02-19	17.450	17.600	16.900	17.000	12.645	12,424,700
2009-02-18	16.500	17.240	16.390	17.010	12.653	17,276,400
2009-02-17	17.490	17.640	16.330	16.360	12.169	13,926,800
2009-02-13	18.130	18.760	17.940	18.290	13.605	11,004,800
2009-02-12	17.970	18.160	17.150	18.150	13.501	14,901,500
2009-02-11	18.740	19.020	17.800	18.380	13.672	15,592,300
2009-02-10	19.630	20.000	18.120	18.330	13.635	16,191,500
2009-02-09	20.000	20.510	19.350	19.680	14.639	10,854,600
2009-02-06	18.920	19.980	18.630	19.710	14.661	13,095,000
2009-02-05	18.300	19.250	17.770	19.140	14.237	17,300,200
2009-02-04	17.480	18.760	17.480	18.460	13.731	16,721,100
2009-02-03	17.270	17.650	16.980	17.390	12.936	14,625,100
2009-02-02	16.890	17.550	16.690	17.140	12.750	11,230,500
2009-01-30	18.490	18.630	17.120	17.250	12.831	15,442,700
2009-01-29	19.090	19.140	17.870	18.020	13.404	17,334,300
2009-01-28	18.820	19.700	18.660	19.470	14.483	13,803,800
2009-01-27	18.860	19.420	18.090	18.570	13.813	15,225,100
2009-01-26	18.700	19.750	18.430	18.870	14.036	17,161,400
2009-01-23	16.370	18.660	16.160	18.250	13.575	20,606,500
2009-01-22	17.050	17.590	16.440	16.850	12.534	15,329,200
2009-01-21	17.100	17.810	16.660	17.720	13.181	14,681,800
2009-01-20	17.360	18.130	16.390	16.610	12.355	14,065,000
2009-01-16	17.790	17.970	17.190	17.740	13.196	17,909,100
2009-01-15	17.080	17.560	16.380	17.420	12.958	16,680,100
2009-01-14	18.000	18.020	17.000	17.200	12.794	15,326,800
2009-01-13	18.010	18.540	17.560	18.300	13.612	17,903,300
2009-01-12	18.510	18.920	17.710	17.930	13.337	16,604,000
2009-01-09	20.670	21.180	18.840	19.010	14.141	23,996,700
2009-01-08	20.320	21.200	20.210	21.160	15.740	20,061,000
2009-01-07	20.300	21.470	20.100	20.690	15.390	26,625,200
2009-01-06	20.310	21.150	20.250	20.910	15.554	30,437,000
2009-01-05	19.390	20.320	19.080	19.670	14.631	19,636,900
2009-01-02	18.180	19.690	18.110	19.450	14.468	13,066,100
2008-12-31	17.170	18.500	17.170	18.180	13.523	10,388,600
2008-12-30	17.400	17.730	16.930	17.730	13.188	14,864,000
2008-12-29	17.590	17.860	17.060	17.480	13.002	9,367,600
2008-12-26	16.780	17.250	16.690	17.240	12.824	5,491,700
2008-12-24	16.490	16.900	16.400	16.720	12.437	3,424,500
2008-12-23	17.070	17.400	16.430	16.600	12.348	10,741,400
2008-12-22	17.580	17.850	16.720	17.010	12.653	17,361,800
2008-12-19	17.070	17.860	16.760	17.510	13.025	26,820,500
2008-12-18	18.320	18.500	16.820	16.890	12.564	27,394,600
2008-12-17	18.140	18.790	17.860	18.410	13.694	15,945,600
2008-12-16	17.330	18.500	17.330	18.430	13.709	19,130,800
2008-12-15	17.670	18.260	16.910	17.260	12.839	14,693,200
2008-12-12	15.840	17.380	15.780	17.180	12.779	19,845,200
2008-12-11	16.990	17.780	16.420	16.940	12.601	20,810,900
2008-12-10	16.250	17.170	16.200	16.710	12.430	15,604,700
2008-12-09	15.150	16.420	15.020	15.680	11.664	16,894,300
2008-12-08	15.070	15.700	14.310	15.310	11.388	18,162,100
2008-12-05	13.570	14.450	12.800	14.310	10.644	20,255,600
2008-12-04	14.830	15.210	13.320	13.780	10.250	18,255,200
2008-12-03	14.900	15.170	13.800	15.100	11.232	17,525,000

← NewerPage 75 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.