Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	49.220	49.450	48.170	48.360	35.718	8,529,700
2008-06-11	50.080	50.780	48.700	49.370	36.464	7,933,000
2008-06-10	50.500	50.820	48.770	49.680	36.693	11,863,100
2008-06-09	49.730	51.190	49.500	50.600	37.373	9,879,300
2008-06-06	49.740	51.120	49.320	49.390	36.479	13,814,800
2008-06-05	47.150	49.320	47.150	49.300	36.412	12,028,900
2008-06-04	46.570	48.140	46.550	46.890	34.632	12,210,000
2008-06-03	47.840	48.380	46.700	46.750	34.529	11,474,300
2008-06-02	48.580	48.790	47.680	48.050	35.489	8,545,800
2008-05-30	48.880	49.280	48.330	48.580	35.881	11,002,400
2008-05-29	48.490	48.920	47.750	48.430	35.770	12,136,500
2008-05-28	48.000	48.980	47.120	48.900	36.050	11,473,400
2008-05-27	47.470	48.590	46.820	48.120	35.475	9,654,500
2008-05-23	48.180	48.960	47.190	47.770	35.217	15,078,300
2008-05-22	48.650	48.800	47.310	48.280	35.593	10,833,000
2008-05-21	49.940	50.290	48.440	48.440	35.711	11,986,400
2008-05-20	49.220	49.920	48.910	49.920	36.802	11,084,300
2008-05-19	49.610	49.780	48.720	49.070	36.176	9,708,400
2008-05-16	48.770	49.480	48.400	49.480	36.478	11,860,200
2008-05-15	48.290	48.850	47.190	48.330	35.630	13,813,300
2008-05-14	48.950	48.950	47.770	47.860	35.284	13,144,500
2008-05-13	47.400	48.790	46.510	48.790	35.969	13,222,300
2008-05-12	47.800	47.800	46.850	47.440	34.974	8,286,100
2008-05-09	48.060	48.490	46.920	48.120	35.475	10,038,000
2008-05-08	46.620	48.030	46.330	48.010	35.394	10,795,200
2008-05-07	47.050	47.150	45.840	46.640	34.384	11,161,600
2008-05-06	46.140	47.000	45.500	46.720	34.443	12,136,400
2008-05-05	45.850	46.760	45.200	45.930	33.861	9,339,200
2008-05-02	45.160	45.510	44.490	45.230	33.345	11,437,000
2008-05-01	45.430	45.660	43.760	44.920	33.116	13,997,300
2008-04-30	45.340	46.570	45.110	45.910	33.846	12,816,400
2008-04-29	46.370	46.420	44.900	44.980	33.161	15,397,600
2008-04-28	47.000	47.240	46.200	46.800	34.502	10,030,000
2008-04-25	46.910	47.480	46.450	46.910	34.583	13,763,700
2008-04-24	47.000	47.810	45.750	46.880	34.561	15,075,400
2008-04-23	48.180	48.180	46.720	47.480	35.004	15,663,200
2008-04-22	46.910	48.330	46.570	47.980	35.372	13,347,700
2008-04-21	47.190	47.720	45.870	47.460	34.989	17,495,600
2008-04-18	44.610	47.770	44.210	47.430	34.967	26,553,800
2008-04-17	44.750	45.380	44.390	45.150	33.286	12,545,800
2008-04-16	44.710	45.020	43.760	45.000	33.175	19,007,800
2008-04-15	44.880	44.930	44.100	44.530	32.829	13,000,600
2008-04-14	43.960	44.380	43.370	44.080	32.497	12,748,800
2008-04-11	43.190	44.050	43.070	43.520	32.084	13,437,800
2008-04-10	42.610	43.690	42.610	43.540	32.099	18,031,400
2008-04-09	42.090	42.570	41.710	42.160	31.082	10,472,700
2008-04-08	41.530	42.240	41.120	41.910	30.897	12,108,600
2008-04-07	41.600	42.310	41.300	41.640	30.698	18,459,600
2008-04-04	40.400	41.600	40.180	41.070	30.278	18,264,900
2008-04-03	39.980	40.470	39.910	40.180	29.622	18,298,600
2008-04-02	39.340	40.450	38.930	40.180	29.622	14,876,200
2008-04-01	39.400	39.640	38.560	39.420	29.062	15,515,600
2008-03-31	39.250	39.980	38.700	39.330	28.995	14,757,800
2008-03-28	39.210	39.680	38.650	39.210	28.907	12,487,300
2008-03-27	39.320	39.820	39.060	39.100	28.826	19,255,600
2008-03-26	37.310	39.110	37.310	38.970	28.730	20,627,900
2008-03-25	36.750	37.980	36.750	37.450	27.609	14,178,300
2008-03-24	36.310	37.330	36.280	36.630	27.005	12,744,900
2008-03-20	35.510	36.450	35.150	36.230	26.710	18,789,400
2008-03-19	37.380	37.620	35.820	35.880	26.452	18,469,500

← NewerPage 78 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.