Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,178.00 | 4,178.00 | 3,940.00 | 3,987.50 | 3,796.90 | 565 |
| 2022-08-12 | 4,210.50 | 4,257.50 | 4,130.00 | 4,242.00 | 4,039.23 | 117 |
| 2022-08-11 | 4,260.00 | 4,284.00 | 4,180.00 | 4,231.00 | 4,028.76 | 373 |
| 2022-08-10 | 4,061.50 | 4,110.50 | 3,954.00 | 4,071.00 | 3,876.41 | 102 |
| 2022-08-09 | 4,133.00 | 4,149.50 | 4,045.00 | 4,080.50 | 3,885.45 | 110 |
| 2022-08-08 | 3,992.00 | 4,019.50 | 3,934.50 | 3,978.00 | 3,787.85 | 258 |
| 2022-08-05 | 4,035.00 | 4,131.00 | 3,971.00 | 3,978.50 | 3,788.33 | 450 |
| 2022-08-04 | 4,200.00 | 4,200.00 | 3,942.50 | 3,999.50 | 3,808.33 | 245 |
| 2022-08-03 | 4,200.00 | 4,200.00 | 4,044.00 | 4,129.50 | 3,932.11 | 115 |
| 2022-08-02 | 3,975.00 | 4,187.00 | 3,975.00 | 4,106.00 | 3,909.74 | 106 |
| 2022-08-01 | 4,080.50 | 4,080.50 | 3,830.00 | 3,974.50 | 3,784.52 | 200 |
| 2022-07-29 | 4,527.50 | 4,527.50 | 4,144.50 | 4,225.00 | 4,023.05 | 126 |
| 2022-07-28 | 4,726.50 | 4,726.50 | 4,345.50 | 4,483.00 | 4,268.72 | 2,200 |
| 2022-07-27 | 4,657.00 | 4,841.00 | 4,657.00 | 4,814.00 | 4,583.89 | 2,329 |
| 2022-07-26 | 4,720.50 | 4,747.00 | 4,590.00 | 4,657.00 | 4,434.40 | 479 |
| 2022-07-25 | 4,531.00 | 4,670.00 | 4,531.00 | 4,585.00 | 4,365.84 | 198 |
| 2022-07-22 | 4,665.00 | 4,685.00 | 4,450.00 | 4,456.00 | 4,243.01 | 344 |
| 2022-07-21 | 4,396.50 | 4,722.50 | 4,355.50 | 4,658.00 | 4,435.35 | 1,426 |
| 2022-07-20 | 4,540.50 | 4,610.00 | 4,437.00 | 4,576.50 | 4,357.75 | 431 |
| 2022-07-19 | 4,472.50 | 4,555.00 | 4,379.50 | 4,540.00 | 4,322.99 | 1,465 |
| 2022-07-18 | 4,356.00 | 4,427.00 | 4,334.00 | 4,394.00 | 4,183.97 | 652 |
| 2022-07-15 | 4,069.00 | 4,175.00 | 4,060.00 | 4,175.00 | 3,975.44 | 56 |
| 2022-07-14 | 3,937.00 | 4,064.00 | 3,885.00 | 4,062.50 | 3,868.31 | 397 |
| 2022-07-13 | 4,138.50 | 4,167.50 | 4,091.00 | 4,130.00 | 3,932.59 | 672 |
| 2022-07-12 | 4,245.00 | 4,298.00 | 4,167.50 | 4,167.50 | 3,968.30 | 136 |
| 2022-07-11 | 4,430.00 | 4,430.00 | 4,285.00 | 4,425.00 | 4,213.49 | 1,179 |
| 2022-07-08 | 4,455.00 | 4,545.00 | 4,363.00 | 4,525.00 | 4,308.71 | 218 |
| 2022-07-07 | 4,048.00 | 4,477.00 | 4,048.00 | 4,453.50 | 4,240.63 | 1,303 |
| 2022-07-06 | 3,970.00 | 4,003.00 | 3,743.00 | 4,003.00 | 3,811.66 | 418 |
| 2022-07-05 | 4,201.00 | 4,216.50 | 3,840.50 | 3,956.00 | 3,766.91 | 1,728 |
| 2022-07-04 | 4,303.00 | 4,303.00 | 4,302.00 | 4,303.00 | 4,097.32 | 32 |
| 2022-07-01 | 3,896.00 | 3,975.00 | 3,849.50 | 3,975.00 | 3,785.00 | 105 |
| 2022-06-30 | 4,042.50 | 4,122.50 | 3,949.00 | 3,969.00 | 3,779.28 | 579 |
| 2022-06-29 | 4,188.50 | 4,188.50 | 4,026.00 | 4,037.00 | 3,844.03 | 2,038 |
| 2022-06-28 | 4,069.00 | 4,216.50 | 4,052.00 | 4,155.00 | 3,956.39 | 789 |
| 2022-06-27 | 3,823.00 | 3,956.50 | 3,770.00 | 3,928.50 | 3,740.72 | 1,658 |
| 2022-06-24 | 3,638.00 | 3,778.00 | 3,608.50 | 3,778.00 | 3,597.41 | 157 |
| 2022-06-23 | 3,700.00 | 3,700.00 | 3,533.50 | 3,566.50 | 3,396.02 | 2,419 |
| 2022-06-22 | 3,850.00 | 3,850.00 | 3,806.00 | 3,807.00 | 3,625.03 | 891 |
| 2022-06-21 | 3,991.50 | 4,074.00 | 3,986.00 | 4,070.50 | 3,875.93 | 55 |
| 2022-06-16 | 4,059.00 | 4,077.00 | 4,013.50 | 4,042.50 | 3,849.27 | 112 |
| 2022-06-15 | 4,415.00 | 4,438.00 | 4,297.50 | 4,300.00 | 4,094.46 | 1,120 |
| 2022-06-14 | 4,529.50 | 4,560.50 | 4,384.00 | 4,384.00 | 4,174.45 | 338 |
| 2022-06-13 | 4,400.00 | 4,558.50 | 4,396.00 | 4,499.00 | 4,283.95 | 1,082 |
| 2022-06-10 | 4,559.50 | 4,637.50 | 4,465.00 | 4,621.50 | 4,400.59 | 85 |
| 2022-06-09 | 4,488.50 | 4,547.00 | 4,435.50 | 4,547.00 | 4,329.66 | 67 |
| 2022-06-08 | 4,534.50 | 4,596.00 | 4,480.00 | 4,520.00 | 4,303.95 | 388 |
| 2022-06-07 | 4,425.00 | 4,473.00 | 4,408.00 | 4,465.00 | 4,251.58 | 161 |
| 2022-06-06 | 4,393.00 | 4,393.00 | 4,341.00 | 4,342.50 | 4,134.93 | 55 |
| 2022-06-03 | 4,351.50 | 4,379.00 | 4,320.00 | 4,378.50 | 4,169.21 | 234 |
| 2022-06-02 | 4,307.00 | 4,318.00 | 4,270.50 | 4,270.50 | 4,066.37 | 16 |
| 2022-06-01 | 4,352.00 | 4,406.00 | 4,291.50 | 4,406.00 | 4,195.40 | 127 |
| 2022-05-31 | 4,396.50 | 4,396.50 | 4,245.50 | 4,264.50 | 4,060.66 | 575 |
| 2022-05-30 | 4,402.00 | 4,402.00 | 4,300.00 | 4,300.00 | 4,094.41 | 22 |
| 2022-05-27 | 4,324.50 | 4,415.00 | 4,324.50 | 4,415.00 | 4,203.91 | 70 |
| 2022-05-26 | 4,254.50 | 4,324.50 | 4,240.00 | 4,324.50 | 4,117.73 | 230 |
| 2022-05-24 | 4,024.00 | 4,058.00 | 4,024.00 | 4,054.00 | 3,860.17 | 54 |
| 2022-05-23 | 3,931.50 | 4,067.50 | 3,931.50 | 4,040.50 | 3,847.31 | 145 |
| 2022-05-20 | 3,966.00 | 3,966.00 | 3,770.00 | 3,845.00 | 3,661.16 | 584 |
| 2022-05-19 | 3,759.50 | 3,810.00 | 3,741.00 | 3,810.00 | 3,627.83 | 107 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 128.9875 USD |
| 2026-06-03 | 128.5625 USD |
| 2026-03-04 | 121.2525 USD |
| 2025-12-03 | 120.1900 USD |
| 2025-09-03 | 123.7600 USD |
| 2025-06-04 | 115.4300 USD |
| 2025-03-05 | 100.6400 USD |
| 2024-12-04 | 90.4145 USD |
| 2024-09-04 | 0.0850 USD |
| 2024-06-05 | 0.0850 USD |
| 2024-03-05 | 0.0850 USD |
| 2023-12-06 | 0.0800 USD |
| 2023-09-05 | 0.0800 USD |
| 2023-02-28 | 0.0800 USD |
| 2022-12-07 | 0.0600 USD |
| 2022-09-06 | 0.0600 USD |
| 2022-05-31 | 0.0600 USD |
| 2022-02-25 | 0.0600 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.