Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halliburton Co
(NY:
HAL
)
37.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
3.809
4.243
3.809
4.239
19,157,548
+0.43(+11.36%)
Nov 27, 2002
3.751
3.828
3.686
3.807
8,417,282
+0.12(+3.12%)
Nov 26, 2002
3.700
3.759
3.672
3.692
8,529,197
+0.06(+1.64%)
Nov 25, 2002
3.684
3.705
3.509
3.632
8,089,856
-0.11(-2.86%)
Nov 22, 2002
3.769
3.842
3.731
3.739
15,943,786
-0.05(-1.36%)
Nov 21, 2002
3.586
3.868
3.586
3.791
27,538,028
+0.20(+5.70%)
Nov 20, 2002
3.481
3.590
3.471
3.586
8,775,711
+0.09(+2.44%)
Nov 19, 2002
3.521
3.598
3.473
3.501
5,130,171
-0.03(-0.84%)
Nov 18, 2002
3.547
3.547
3.430
3.531
6,753,436
-0.01(-0.28%)
Nov 15, 2002
3.396
3.567
3.372
3.541
11,879,071
+0.02(+0.68%)
Nov 14, 2002
3.162
3.561
3.132
3.517
23,143,116
+0.43(+13.80%)
Nov 13, 2002
3.134
3.208
3.055
3.091
7,032,214
-0.06(-1.83%)
Nov 12, 2002
3.259
3.261
3.108
3.148
5,929,957
-0.05(-1.43%)
Nov 11, 2002
3.249
3.323
3.180
3.194
6,151,265
-0.10(-2.89%)
Nov 08, 2002
3.352
3.388
3.253
3.289
7,670,681
+0.01(+0.18%)
Nov 07, 2002
3.521
3.529
3.239
3.283
14,864,718
-0.28(-7.80%)
Nov 06, 2002
3.344
3.571
3.335
3.561
29,055,680
+0.33(+10.26%)
Nov 05, 2002
3.307
3.350
3.124
3.229
9,780,169
-0.07(-2.05%)
Nov 04, 2002
3.412
3.567
3.194
3.297
17,702,154
-0.10(-2.81%)
Nov 01, 2002
3.200
3.392
3.170
3.392
13,120,717
+0.18(+5.69%)
Oct 31, 2002
3.077
3.261
3.073
3.210
12,064,586
+0.18(+6.03%)
Oct 30, 2002
2.954
3.063
2.934
3.027
6,075,395
+0.10(+3.25%)
Oct 29, 2002
2.946
2.972
2.884
2.932
5,235,532
-0.02(-0.74%)
Oct 28, 2002
2.952
3.049
2.878
2.954
5,318,712
+0.00(+0.07%)
Oct 25, 2002
2.906
2.975
2.898
2.952
5,773,428
-0.05(-1.59%)
Oct 24, 2002
3.134
3.243
2.950
2.999
12,302,027
-0.11(-3.57%)
Oct 23, 2002
2.975
3.132
2.975
3.110
6,468,104
+0.10(+3.16%)
Oct 22, 2002
3.073
3.124
2.972
3.015
5,744,693
-0.11(-3.55%)
Oct 21, 2002
2.981
3.136
2.979
3.126
6,321,405
+0.09(+2.80%)
Oct 18, 2002
2.900
3.041
2.898
3.041
7,328,888
+0.08(+2.54%)
Oct 17, 2002
2.940
2.983
2.908
2.966
5,435,668
+0.06(+1.91%)
Oct 16, 2002
2.975
2.975
2.862
2.910
5,995,744
-0.07(-2.20%)
Oct 15, 2002
2.985
3.015
2.918
2.975
9,615,574
+0.05(+1.70%)
Oct 14, 2002
2.781
2.956
2.771
2.926
201,647
+0.13(+4.83%)
Oct 11, 2002
2.724
2.795
2.684
2.791
5,278,382
+0.08(+3.00%)
Oct 10, 2002
2.529
2.710
2.480
2.710
7,558,515
+0.17(+6.89%)
Oct 09, 2002
2.614
2.638
2.470
2.535
9,519,287
-0.13(-4.84%)
Oct 08, 2002
2.749
2.817
2.605
2.664
9,205,977
-0.11(-4.07%)
Oct 07, 2002
2.817
2.936
2.771
2.777
10,567,352
-0.06(-2.10%)
Oct 04, 2002
2.866
2.924
2.799
2.837
8,941,314
-0.06(-2.05%)
Oct 03, 2002
2.827
2.896
2.797
2.896
12,561,900
+0.12(+4.44%)
Oct 02, 2002
2.733
2.833
2.720
2.773
14,421,093
-0.01(-0.50%)
Oct 01, 2002
2.561
2.795
2.551
2.787
10,304,958
+0.23(+8.83%)
Sep 30, 2002
2.583
2.628
2.519
2.561
5,188,397
-0.06(-2.12%)
Sep 27, 2002
2.640
2.732
2.585
2.616
5,090,094
-0.06(-2.30%)
Sep 26, 2002
2.569
2.696
2.505
2.678
4,688,311
+0.10(+3.85%)
Sep 25, 2002
2.466
2.589
2.390
2.579
5,803,171
+0.12(+5.01%)
Sep 24, 2002
2.549
2.614
2.452
2.456
7,174,880
-0.16(-6.21%)
Sep 23, 2002
2.581
2.626
2.499
2.618
6,309,055
+0.04(+1.69%)
Sep 20, 2002
2.630
2.676
2.519
2.575
7,417,613
-0.04(-1.67%)
Sep 19, 2002
2.704
2.795
2.559
2.618
5,457,093
-0.15(-5.58%)
Sep 18, 2002
2.767
2.847
2.718
2.773
5,665,798
-0.03(-1.20%)
Sep 17, 2002
2.872
2.886
2.781
2.807
7,051,875
-0.09(-3.08%)
Sep 16, 2002
2.797
2.918
2.767
2.896
4,615,717
+0.09(+3.33%)
Sep 13, 2002
2.747
2.835
2.739
2.803
3,467,081
+0.03(+0.93%)
Sep 12, 2002
2.831
2.872
2.759
2.777
4,502,038
-0.07(-2.44%)
Sep 11, 2002
3.174
3.174
2.839
2.847
3,267,450
+0.01(+0.28%)
Sep 10, 2002
2.737
2.856
2.726
2.839
4,875,339
+0.10(+3.47%)
Sep 09, 2002
2.728
2.767
2.660
2.743
5,426,341
-0.00(-0.07%)
Sep 06, 2002
2.763
2.781
2.716
2.745
5,508,765
+0.03(+1.17%)
Sep 05, 2002
2.728
2.765
2.636
2.714
7,268,394
-0.03(-0.94%)
Sep 04, 2002
2.737
2.797
2.638
2.739
6,746,126
+0.00(+0.07%)
Sep 03, 2002
2.940
2.940
2.706
2.737
8,481,305
-0.28(-9.21%)
Aug 30, 2002
2.946
3.065
2.926
3.015
5,236,540
+0.09(+3.05%)
Aug 29, 2002
2.932
2.979
2.866
2.926
5,112,779
-0.04(-1.34%)
Aug 28, 2002
3.005
3.015
2.944
2.966
5,497,422
-0.07(-2.29%)
Aug 27, 2002
3.025
3.055
2.964
3.035
6,455,753
+0.06(+2.07%)
Aug 26, 2002
2.916
2.983
2.864
2.974
6,048,677
+0.06(+2.11%)
Aug 23, 2002
2.936
2.993
2.894
2.912
4,750,065
-0.06(-2.13%)
Aug 22, 2002
2.815
2.989
2.797
2.975
6,235,957
+0.15(+5.41%)
Aug 21, 2002
2.787
2.823
2.682
2.823
7,032,214
+0.03(+0.99%)
Aug 20, 2002
2.910
2.910
2.739
2.795
6,301,493
-0.15(-5.12%)
Aug 16, 2002
2.975
2.995
2.874
2.946
7,003,227
-0.05(-1.79%)
Aug 15, 2002
2.785
3.019
2.779
2.999
9,913,761
+0.19(+6.63%)
Aug 14, 2002
2.672
2.827
2.589
2.813
6,976,257
+0.16(+6.06%)
Aug 13, 2002
2.688
2.763
2.642
2.652
5,461,630
-0.06(-2.05%)
Aug 12, 2002
2.684
2.777
2.539
2.708
5,464,402
+0.29(+12.07%)
Aug 07, 2002
2.442
2.474
2.257
2.416
6,814,182
+0.00(+0.16%)
Aug 06, 2002
2.359
2.476
2.341
2.412
5,360,302
+0.13(+5.74%)
Aug 05, 2002
2.353
2.390
2.242
2.281
5,538,760
-0.09(-3.85%)
Aug 02, 2002
2.491
2.515
2.341
2.372
7,231,593
-0.12(-4.78%)
Aug 01, 2002
2.618
2.628
2.484
2.491
8,125,145
-0.13(-4.85%)
Jul 31, 2002
2.718
2.720
2.581
2.618
8,106,240
-0.08(-2.94%)
Jul 30, 2002
2.732
2.805
2.670
2.698
10,144,396
-0.05(-1.95%)
Jul 29, 2002
2.609
2.751
2.599
2.751
7,733,948
+0.18(+6.86%)
Jul 26, 2002
2.489
2.577
2.442
2.575
12,652,642
+0.09(+3.51%)
Jul 25, 2002
2.430
2.638
2.341
2.488
23,272,926
+0.27(+11.96%)
Jul 24, 2002
1.805
2.370
1.795
2.222
25,650,858
+0.42(+23.08%)
Jul 23, 2002
1.978
2.023
1.779
1.805
18,152,080
-0.17(-8.73%)
Jul 22, 2002
2.202
2.299
1.954
1.978
21,289,720
-0.31(-13.68%)
Jul 19, 2002
2.432
2.503
2.204
2.291
10,259,839
-0.26(-10.12%)
Jul 17, 2002
2.618
2.680
2.509
2.549
7,308,471
-0.13(-4.96%)
Jul 12, 2002
2.648
2.696
2.618
2.682
14,201,045
+0.05(+1.88%)
Jul 11, 2002
2.559
2.678
2.519
2.632
13,727,172
-0.06(-2.07%)
Jul 10, 2002
2.821
2.845
2.628
2.688
14,935,547
-0.11(-4.04%)
Jul 09, 2002
2.843
2.843
2.801
2.801
7,321,831
-0.04(-1.47%)
Jul 08, 2002
2.942
2.968
2.807
2.843
9,889,815
-0.13(-4.34%)
Jul 05, 2002
2.870
2.972
2.868
2.972
3,691,162
+0.12(+4.03%)
Jul 04, 2002
2.817
2.896
2.728
2.856
9,646,326
+0.00(+0.00%)
Jul 03, 2002
2.817
2.896
2.728
2.856
9,645,317
-0.02(-0.69%)
Jul 02, 2002
2.975
3.019
2.829
2.876
15,178,532
-0.13(-4.35%)
Jul 01, 2002
3.134
3.142
2.985
3.007
6,390,722
-0.15(-4.89%)
Jun 28, 2002
3.120
3.186
3.098
3.162
9,367,800
+0.04(+1.21%)
Jun 27, 2002
3.079
3.124
2.987
3.124
9,280,587
+0.05(+1.48%)
Jun 26, 2002
3.025
3.130
2.896
3.079
11,576,599
-0.11(-3.48%)
Jun 25, 2002
3.293
3.297
3.190
3.190
5,313,167
-0.03(-1.05%)
Jun 21, 2002
3.283
3.323
3.277
3.223
9,886,538
-0.06(-1.81%)
Jun 20, 2002
3.331
3.372
3.204
3.283
8,081,791
-0.04(-1.31%)
Jun 19, 2002
3.342
3.388
3.307
3.327
4,604,123
-0.04(-1.06%)
Jun 18, 2002
3.412
3.412
3.346
3.362
7,157,488
-0.03(-0.76%)
Jun 17, 2002
3.356
3.430
3.352
3.388
8,375,692
+0.06(+1.67%)
Jun 14, 2002
3.313
3.376
3.279
3.333
6,473,902
-0.04(-1.18%)
Jun 12, 2002
3.273
3.450
3.273
3.372
9,416,447
+0.10(+3.09%)
Jun 11, 2002
3.450
3.450
3.263
3.271
7,706,222
-0.12(-3.45%)
Jun 10, 2002
3.491
3.543
3.388
3.388
5,083,036
-0.12(-3.39%)
Jun 07, 2002
3.452
3.511
3.420
3.507
7,898,039
+0.01(+0.34%)
Jun 06, 2002
3.541
3.606
3.442
3.495
5,330,055
-0.03(-0.90%)
Jun 05, 2002
3.535
3.571
3.384
3.527
7,489,450
-0.15(-4.15%)
May 31, 2002
3.620
3.709
3.590
3.680
7,947,191
-0.16(-4.13%)
May 28, 2002
3.868
3.894
3.799
3.838
11,732,372
+0.05(+1.31%)
May 27, 2002
3.811
3.819
3.759
3.789
10,525,258
+0.00(+0.00%)
May 24, 2002
3.811
3.819
3.759
3.789
10,493,498
-0.06(-1.55%)
May 23, 2002
3.690
3.856
3.684
3.848
35,861,292
+0.28(+7.78%)
May 22, 2002
3.408
3.571
3.364
3.571
14,004,942
+0.11(+3.27%)
May 21, 2002
3.481
3.509
3.440
3.458
13,416,887
+0.04(+1.10%)
May 20, 2002
3.378
3.465
3.342
3.420
5,637,567
+0.04(+1.23%)
May 17, 2002
3.313
3.392
3.303
3.378
11,197,501
+0.05(+1.61%)
May 16, 2002
3.333
3.384
3.323
3.325
4,786,866
+0.00(+0.06%)
May 15, 2002
3.448
3.489
3.309
3.323
12,019,972
-0.01(-0.42%)
May 14, 2002
3.342
3.368
3.247
3.337
9,416,447
-0.03(-0.94%)
May 13, 2002
3.299
3.392
3.249
3.368
5,847,785
+0.08(+2.29%)
May 10, 2002
3.273
3.321
3.255
3.293
8,245,881
+0.05(+1.47%)
May 09, 2002
3.253
3.301
3.214
3.245
7,552,969
-0.00(-0.12%)
May 08, 2002
3.259
3.283
3.190
3.249
10,872,848
+0.12(+3.80%)
May 07, 2002
3.104
3.212
3.081
3.130
8,936,021
+0.05(+1.68%)
May 06, 2002
3.303
3.303
3.073
3.079
11,058,364
-0.25(-7.51%)
May 03, 2002
3.362
3.426
3.275
3.329
10,562,563
-0.12(-3.51%)
May 02, 2002
3.424
3.454
3.366
3.450
5,435,416
-0.00(-0.11%)
May 01, 2002
3.352
3.461
3.303
3.454
5,183,104
+0.08(+2.47%)
Apr 30, 2002
3.402
3.430
3.293
3.370
8,112,542
-0.04(-1.11%)
Apr 29, 2002
3.467
3.475
3.394
3.408
6,048,425
-0.06(-1.72%)
Apr 26, 2002
3.517
3.614
3.418
3.467
5,467,679
-0.05(-1.41%)
Apr 25, 2002
3.469
3.559
3.430
3.517
8,250,419
+0.01(+0.23%)
Apr 24, 2002
3.446
3.517
3.394
3.509
6,292,167
+0.02(+0.68%)
Apr 23, 2002
3.475
3.547
3.473
3.485
4,893,991
-0.01(-0.17%)
Apr 22, 2002
3.529
3.571
3.471
3.491
5,613,118
-0.03(-0.79%)
Apr 19, 2002
3.495
3.551
3.438
3.519
6,447,183
+0.02(+0.68%)
Apr 18, 2002
3.525
3.571
3.416
3.495
9,203,709
-0.08(-2.11%)
Apr 17, 2002
3.505
3.612
3.501
3.571
15,640,810
+0.11(+3.03%)
Apr 16, 2002
3.402
3.541
3.362
3.465
9,332,259
+0.07(+2.16%)
Apr 15, 2002
3.269
3.408
3.265
3.392
8,069,944
+0.14(+4.40%)
Apr 12, 2002
3.356
3.390
3.225
3.249
10,752,868
-0.18(-5.15%)
Apr 11, 2002
3.471
3.507
3.412
3.426
12,217,839
-0.07(-1.87%)
Apr 10, 2002
3.471
3.535
3.412
3.491
10,380,071
-0.00(-0.06%)
Apr 09, 2002
3.420
3.511
3.338
3.493
14,582,663
+0.05(+1.56%)
Apr 08, 2002
3.344
3.440
3.313
3.440
135,532,512
+0.13(+4.08%)
Apr 05, 2002
3.287
3.317
3.251
3.305
5,343,414
-0.01(-0.30%)
Apr 04, 2002
3.301
3.392
3.267
3.315
8,628,508
+0.01(+0.42%)
Apr 03, 2002
3.350
3.364
3.267
3.301
6,759,233
-0.08(-2.23%)
Apr 02, 2002
3.297
3.376
3.251
3.376
9,854,779
+0.05(+1.55%)
Apr 01, 2002
3.406
3.412
3.307
3.325
8,920,898
-0.06(-1.82%)
Mar 29, 2002
3.372
3.422
3.354
3.386
8,601,286
+0.00(+0.00%)
Mar 28, 2002
3.372
3.422
3.354
3.386
8,600,530
-0.01(-0.35%)
Mar 27, 2002
3.283
3.404
3.283
3.398
13,504,352
+0.15(+4.77%)
Mar 26, 2002
3.174
3.265
3.166
3.243
12,758,003
+0.07(+2.19%)
Mar 25, 2002
3.114
3.212
3.087
3.174
6,429,539
+0.06(+1.91%)
Mar 22, 2002
3.192
3.194
3.112
3.114
9,450,727
-0.12(-3.74%)
Mar 21, 2002
3.287
3.303
3.186
3.235
8,069,692
-0.07(-2.16%)
Mar 20, 2002
3.366
3.382
3.287
3.307
9,177,999
-0.05(-1.48%)
Mar 19, 2002
3.344
3.412
3.323
3.356
10,428,215
+0.06(+1.93%)
Mar 18, 2002
3.366
3.412
3.196
3.293
17,633,342
-0.01(-0.42%)
Mar 15, 2002
3.188
3.340
3.154
3.307
11,636,589
+0.12(+3.73%)
Mar 14, 2002
3.319
3.321
3.075
3.188
34,368,344
-0.13(-4.06%)
Mar 13, 2002
3.392
3.481
3.323
3.323
21,011,194
-0.07(-2.05%)
Mar 12, 2002
3.283
3.432
3.281
3.392
18,263,240
+0.01(+0.41%)
Mar 11, 2002
3.414
3.507
3.297
3.378
11,107,264
-0.04(-1.28%)
Mar 08, 2002
3.448
3.469
3.396
3.422
11,476,783
-0.03(-0.75%)
Mar 07, 2002
3.469
3.481
3.414
3.448
14,299,600
+0.06(+1.76%)
Mar 06, 2002
3.372
3.388
3.253
3.388
12,080,718
-0.01(-0.18%)
Mar 05, 2002
3.338
3.412
3.335
3.394
8,828,896
-0.03(-0.98%)
Mar 04, 2002
3.364
3.469
3.342
3.428
14,930,001
+0.08(+2.25%)
Mar 01, 2002
3.305
3.390
3.194
3.352
252,059
+0.08(+2.42%)
Feb 28, 2002
3.269
3.348
3.243
3.273
8,397,118
+0.00(+0.06%)
Feb 27, 2002
3.257
3.309
3.204
3.271
9,804,619
+0.01(+0.43%)
Feb 26, 2002
3.283
3.311
3.071
3.257
10,105,578
-0.01(-0.36%)
Feb 25, 2002
3.275
3.372
3.237
3.269
13,932,601
-0.00(-0.06%)
Feb 22, 2002
3.156
3.311
3.148
3.271
16,606,703
+0.14(+4.43%)
Feb 21, 2002
3.124
3.206
3.122
3.132
14,058,631
+0.02(+0.57%)
Feb 20, 2002
3.154
3.162
3.055
3.114
9,347,383
-0.04(-1.26%)
Feb 19, 2002
3.174
3.198
3.045
3.154
18,360,534
-0.07(-2.27%)
Feb 18, 2002
3.465
3.571
3.223
3.227
66,752,472
+0.00(+0.00%)
Feb 15, 2002
3.465
3.571
3.223
3.227
66,711,132
+0.32(+10.98%)
Feb 14, 2002
2.987
3.025
2.896
2.908
201,647
-0.06(-2.01%)
Feb 13, 2002
2.912
2.983
2.866
2.968
16,403,290
+0.08(+2.75%)
Feb 12, 2002
2.972
2.995
2.878
2.888
17,897,752
-0.09(-3.13%)
Feb 11, 2002
2.876
3.085
2.839
2.981
36,105,540
+0.21(+7.74%)
Feb 08, 2002
2.616
2.874
2.599
2.767
22,469,864
+0.17(+6.57%)
Feb 07, 2002
2.581
2.678
2.549
2.597
12,915,540
+0.02(+0.61%)
Feb 06, 2002
2.672
2.724
2.563
2.581
16,375,816
-0.09(-3.20%)
Feb 05, 2002
2.682
2.728
2.579
2.666
14,653,492
-0.02(-0.89%)
Feb 04, 2002
2.777
2.837
2.684
2.690
14,088,878
-0.07(-2.45%)
Feb 01, 2002
2.787
2.805
2.688
2.757
14,896,729
+0.03(+1.09%)
Jan 31, 2002
2.698
2.813
2.694
2.728
18,054,030
+0.07(+2.69%)
Jan 30, 2002
2.628
2.777
2.432
2.656
30,924,198
-0.13(-4.63%)
Jan 29, 2002
2.724
2.795
2.618
2.785
26,320,076
+0.11(+4.08%)
Jan 28, 2002
2.872
2.932
2.624
2.676
32,571,158
-0.17(-5.93%)
Jan 25, 2002
2.632
2.916
2.618
2.845
64,260,860
+0.18(+6.78%)
Jan 24, 2002
2.249
2.682
2.234
2.664
83,629,888
+0.52(+24.35%)
Jan 23, 2002
2.063
2.182
2.055
2.142
21,636,050
+0.11(+5.37%)
Jan 22, 2002
2.047
2.077
2.007
2.033
12,262,705
+0.04(+1.89%)
Jan 21, 2002
2.023
2.025
1.974
1.996
18,156,114
+0.00(+0.00%)
Jan 18, 2002
2.023
2.025
1.974
1.996
18,130,152
-0.03(-1.57%)
Jan 17, 2002
2.053
2.093
2.000
2.027
16,768,525
-0.01(-0.29%)
Jan 16, 2002
2.043
2.121
2.003
2.033
29,362,184
-0.08(-3.94%)
Jan 15, 2002
2.182
2.210
2.045
2.117
25,323,180
-0.02(-0.93%)
Jan 14, 2002
2.174
2.261
2.134
2.136
17,679,216
-0.04(-1.64%)
Jan 11, 2002
2.281
2.281
2.172
2.172
19,289,122
-0.12(-5.19%)
Jan 10, 2002
2.436
2.460
2.285
2.291
31,758,264
-0.31(-11.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.