Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	15.650	15.680	14.660	15.420	11.470	18,299,500
2008-12-01	16.700	16.840	15.090	15.130	11.254	15,238,700
2008-11-28	17.380	17.800	17.180	17.600	13.025	5,843,000
2008-11-26	15.940	17.730	15.940	17.580	13.010	12,967,600
2008-11-25	16.500	16.650	15.530	16.200	11.989	18,145,600
2008-11-24	16.000	16.850	15.330	16.430	12.159	19,445,300
2008-11-21	14.070	15.410	13.530	15.330	11.345	25,413,300
2008-11-20	15.810	16.100	13.220	13.460	9.961	24,461,800
2008-11-19	17.210	18.070	16.070	16.180	11.974	18,349,100
2008-11-18	17.560	18.000	16.710	17.660	13.069	19,450,800
2008-11-17	17.790	18.660	17.450	17.520	12.966	14,298,900
2008-11-14	18.070	19.160	17.340	18.110	13.402	21,758,500
2008-11-13	17.410	19.300	16.180	19.160	14.179	24,263,300
2008-11-12	18.140	18.260	17.170	17.310	12.810	21,713,800
2008-11-11	18.820	19.070	18.000	18.540	13.720	14,724,900
2008-11-10	20.250	20.660	18.830	19.300	14.283	14,213,000
2008-11-07	18.360	19.740	18.270	19.440	14.386	15,783,900
2008-11-06	18.730	19.080	17.760	18.250	13.506	23,040,200
2008-11-05	19.550	20.560	18.870	19.220	14.224	20,328,100
2008-11-04	18.820	20.330	18.750	20.160	14.919	19,956,100
2008-11-03	19.210	19.440	17.690	18.360	13.587	22,070,300
2008-10-31	19.230	20.410	18.840	19.790	14.645	20,127,600
2008-10-30	19.920	20.240	18.530	19.970	14.779	24,784,700
2008-10-29	18.580	20.100	18.410	18.850	13.950	23,199,000
2008-10-28	17.420	18.350	15.520	18.250	13.506	26,270,400
2008-10-27	18.110	18.600	16.610	16.680	12.344	20,583,700
2008-10-24	16.750	18.990	16.610	18.650	13.802	25,964,200
2008-10-23	18.000	19.020	17.100	18.740	13.868	27,529,700
2008-10-22	19.990	20.050	17.060	17.640	13.054	26,515,100
2008-10-21	20.330	22.030	19.850	20.750	15.356	27,308,300
2008-10-20	21.970	22.530	19.150	20.800	15.393	31,501,900
2008-10-17	17.240	19.880	16.560	18.260	13.513	29,646,200
2008-10-16	18.020	18.580	16.170	17.700	13.099	39,882,400
2008-10-15	20.410	20.450	17.600	17.690	13.091	28,968,600
2008-10-14	23.050	23.480	20.020	21.340	15.793	30,560,400
2008-10-13	18.750	21.850	17.940	21.510	15.918	32,324,500
2008-10-10	17.360	19.130	15.550	17.410	12.884	43,572,200
2008-10-09	21.810	22.290	18.910	18.940	14.016	31,697,700
2008-10-08	21.130	22.560	19.290	20.990	15.534	47,137,800
2008-10-07	25.540	26.330	21.490	21.790	16.126	40,814,600
2008-10-06	26.300	26.840	22.050	24.640	18.235	42,596,200
2008-10-03	27.930	28.880	26.470	26.800	19.833	23,424,500
2008-10-02	29.930	29.930	27.200	27.530	20.373	27,399,200
2008-10-01	31.840	32.090	29.630	30.320	22.438	22,541,300
2008-09-30	30.960	32.780	30.400	32.390	23.970	18,182,500
2008-09-29	33.000	33.370	29.000	30.290	22.416	25,620,200
2008-09-26	33.910	34.330	32.900	34.000	25.161	14,180,500
2008-09-25	35.100	35.190	34.100	34.680	25.665	18,635,300
2008-09-24	35.450	35.810	34.560	34.970	25.879	13,408,000
2008-09-23	37.180	37.290	34.720	35.190	26.042	24,219,700
2008-09-22	37.910	38.580	37.220	37.400	27.678	19,465,100
2008-09-19	35.990	38.350	34.750	37.620	27.840	21,049,100
2008-09-18	35.410	36.000	33.800	34.650	25.642	25,899,500
2008-09-17	35.840	36.280	34.190	34.590	25.598	23,893,000
2008-09-16	33.570	35.780	32.720	35.630	26.368	26,544,800
2008-09-15	36.060	36.540	34.010	34.340	25.413	20,274,700
2008-09-12	36.000	37.800	35.640	37.300	27.604	19,721,800
2008-09-11	35.400	35.970	34.480	35.920	26.582	22,966,900
2008-09-10	35.080	35.820	34.340	35.580	26.331	25,826,500
2008-09-09	37.370	37.520	34.530	34.800	25.753	30,424,100

← NewerPage 76 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.