Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	40.170	40.620	37.350	37.910	28.055	24,235,600
2008-09-05	39.880	40.120	38.020	39.370	29.135	21,542,900
2008-09-04	41.200	41.540	39.470	40.130	29.698	14,925,200
2008-09-03	42.390	42.740	40.570	41.330	30.586	17,482,300
2008-09-02	42.360	46.620	42.110	42.740	31.629	17,469,600
2008-08-29	45.040	45.050	43.940	43.940	32.517	8,000,200
2008-08-28	46.190	46.300	44.100	44.510	32.939	15,691,500
2008-08-27	46.250	46.260	45.020	45.770	33.805	11,271,400
2008-08-26	45.600	46.160	44.950	45.500	33.606	9,126,500
2008-08-25	45.420	45.960	44.610	45.060	33.281	8,891,200
2008-08-22	45.920	46.010	44.950	45.460	33.576	9,976,200
2008-08-21	45.800	46.240	45.090	45.960	33.945	15,669,500
2008-08-20	44.800	45.230	44.000	45.170	33.362	14,479,500
2008-08-19	42.750	44.490	42.750	44.040	32.527	13,787,400
2008-08-18	43.830	44.140	42.630	42.970	31.737	11,961,500
2008-08-15	44.110	44.120	42.990	43.610	32.210	12,821,700
2008-08-14	44.810	45.280	43.800	44.570	32.919	10,263,900
2008-08-13	43.500	45.250	43.420	45.090	33.303	13,990,100
2008-08-12	43.580	44.320	42.790	43.280	31.966	11,601,500
2008-08-11	43.430	43.900	42.870	43.480	32.114	16,602,400
2008-08-08	44.650	44.680	42.410	43.520	32.143	15,281,600
2008-08-07	45.200	45.750	44.180	44.860	33.133	14,058,600
2008-08-06	43.330	44.990	42.810	44.850	33.126	16,253,900
2008-08-05	42.840	43.540	42.050	43.400	32.055	19,663,100
2008-08-04	45.730	45.820	42.410	43.380	32.040	19,134,400
2008-08-01	44.750	46.620	44.670	45.730	33.776	14,374,300
2008-07-31	45.280	45.990	44.180	44.820	33.103	17,899,000
2008-07-30	44.180	46.000	43.500	45.700	33.753	29,165,400
2008-07-29	46.000	46.420	43.870	44.580	32.926	18,448,500
2008-07-28	46.270	46.690	45.180	45.890	33.894	17,385,900
2008-07-25	45.000	46.300	44.680	46.020	33.990	13,771,100
2008-07-24	44.250	46.030	43.210	45.420	33.547	20,162,300
2008-07-23	46.160	46.810	43.670	44.170	32.623	19,320,100
2008-07-22	48.310	49.180	44.880	46.300	34.197	20,037,000
2008-07-21	47.800	48.920	47.060	48.910	36.124	14,272,900
2008-07-18	46.800	47.680	46.280	46.980	34.699	15,431,800
2008-07-17	46.760	48.120	44.820	46.260	34.167	18,952,400
2008-07-16	46.690	47.340	45.150	46.570	34.396	17,550,600
2008-07-15	48.830	49.060	46.650	46.760	34.536	13,519,000
2008-07-14	48.230	50.080	48.230	49.190	36.331	9,534,300
2008-07-11	48.240	48.980	47.170	48.040	35.482	11,868,200
2008-07-10	46.850	48.120	46.160	47.990	35.445	13,725,600
2008-07-09	48.170	48.630	46.680	46.760	34.536	12,503,700
2008-07-08	48.450	48.450	46.230	47.440	35.039	17,881,500
2008-07-07	50.270	51.080	48.400	49.000	36.191	14,990,600
2008-07-03	53.060	53.820	50.250	50.550	37.336	11,406,800
2008-07-02	54.250	55.380	52.910	52.940	39.101	22,610,500
2008-07-01	53.080	53.980	52.540	53.910	39.817	12,390,700
2008-06-30	52.640	53.970	52.580	53.070	39.197	12,893,700
2008-06-27	51.590	52.400	50.880	52.160	38.525	12,711,400
2008-06-26	51.070	52.080	50.130	51.010	37.675	13,914,900
2008-06-25	52.320	52.770	49.890	50.840	37.550	14,843,700
2008-06-24	52.850	53.410	52.000	52.130	38.503	12,390,000
2008-06-23	50.010	53.110	50.000	53.010	39.153	15,006,400
2008-06-20	50.670	51.310	49.960	50.030	36.952	11,383,400
2008-06-19	51.260	51.710	50.050	50.150	37.040	14,262,500
2008-06-18	50.430	50.730	49.240	50.380	37.210	8,546,100
2008-06-17	48.790	50.470	48.510	50.370	37.203	9,684,500
2008-06-16	48.720	49.440	48.290	48.790	36.036	7,550,900
2008-06-13	48.580	48.760	47.940	48.140	35.556	9,046,800

← NewerPage 77 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.