Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HAL.BA stock page

Halliburton Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,030.004,065.003,968.003,968.003,778.28385
2022-05-163,938.004,030.003,892.504,023.003,830.65346
2022-05-133,691.503,784.003,690.503,784.003,603.0898
2022-05-123,569.003,577.003,510.003,526.503,357.8928
2022-05-113,714.503,749.003,611.003,659.503,484.5369
2022-05-103,578.003,578.003,480.003,480.003,313.6120
2022-05-093,900.003,900.003,463.503,492.003,325.04125
2022-05-063,758.003,916.003,758.003,890.503,704.48100
2022-05-053,895.003,895.003,690.003,758.503,578.80212
2022-05-043,790.003,905.503,790.003,894.003,707.82655
2022-05-033,808.003,849.503,808.003,824.003,641.1691
2022-05-023,644.003,763.503,644.003,734.003,555.47103
2022-04-293,745.503,750.003,648.503,673.503,497.8672
2022-04-283,718.503,822.003,718.503,820.503,637.8399
2022-04-273,870.003,870.003,832.503,860.503,675.9278
2022-04-263,810.003,822.003,737.503,763.503,583.56308
2022-04-253,703.003,705.003,531.503,700.503,523.57822
2022-04-224,040.004,071.003,887.503,937.503,749.2480
2022-04-213,898.003,953.003,898.003,953.003,764.0052
2022-04-203,792.503,892.503,792.503,892.503,706.3949
2022-04-193,954.004,000.003,928.503,939.503,751.1460
2022-04-183,955.003,955.003,909.003,954.503,765.4285
2022-04-133,828.503,853.503,785.003,853.503,669.2517
2022-04-123,860.003,878.503,780.003,780.003,599.27106
2022-04-113,750.003,750.003,710.003,750.003,570.70206
2022-04-083,743.003,790.003,705.503,790.003,608.7956
2022-04-073,503.003,601.503,503.003,601.503,429.3045
2022-04-063,590.003,590.003,515.503,533.003,364.0866
2022-04-053,662.003,662.003,551.503,585.003,413.59147
2022-04-043,663.003,682.003,600.003,641.003,466.9164
2022-04-013,625.003,651.003,621.503,651.003,476.4427
2022-03-313,712.003,720.003,678.003,683.503,507.3867
2022-03-303,667.003,708.003,667.003,708.003,530.717
2022-03-293,608.503,656.003,584.503,648.003,473.5898
2022-03-283,728.503,728.503,665.003,665.003,489.7722
2022-03-253,862.003,893.003,860.003,891.003,704.96113
2022-03-233,814.503,842.003,770.503,841.003,657.35300
2022-03-223,686.003,705.003,661.003,690.003,513.57882
2022-03-213,660.003,712.503,660.003,706.503,529.2824
2022-03-183,490.003,520.003,467.503,510.003,342.18352
2022-03-173,420.003,514.503,420.003,498.003,330.7562
2022-03-163,203.003,304.503,201.503,304.503,146.5053
2022-03-153,380.003,380.003,300.003,300.003,142.22399
2022-03-143,400.003,449.003,353.503,406.003,243.1570
2022-03-113,580.503,587.003,533.503,586.503,415.0250
2022-03-103,447.003,635.003,429.503,621.003,447.87744
2022-03-093,533.503,533.503,290.503,331.003,171.741,522
2022-03-083,720.003,945.503,625.003,658.003,483.10614
2022-03-073,500.003,737.503,500.003,654.503,479.771,013
2022-03-043,358.503,429.003,358.503,428.503,264.57132
2022-03-033,325.503,325.503,291.503,291.503,134.1231
2022-03-023,249.003,371.003,249.003,357.003,196.4997
2022-02-253,146.503,214.503,146.503,214.503,060.81112
2022-02-243,252.003,252.003,149.503,166.503,015.0457
2022-02-233,211.003,225.003,200.003,200.003,046.9428
2022-02-223,322.003,322.003,160.503,164.003,012.6627
2022-02-183,322.003,322.003,322.003,322.003,163.119
2022-02-173,457.003,498.003,455.003,483.503,316.8847
2022-02-163,453.503,595.503,453.503,595.503,423.5243
2022-02-153,400.003,454.003,383.003,443.003,278.32478
← NewerPage 19 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-02128.9875 USD
2026-06-03128.5625 USD
2026-03-04121.2525 USD
2025-12-03120.1900 USD
2025-09-03123.7600 USD
2025-06-04115.4300 USD
2025-03-05100.6400 USD
2024-12-0490.4145 USD
2024-09-040.0850 USD
2024-06-050.0850 USD
2024-03-050.0850 USD
2023-12-060.0800 USD
2023-09-050.0800 USD
2023-02-280.0800 USD
2022-12-070.0600 USD
2022-09-060.0600 USD
2022-05-310.0600 USD
2022-02-250.0600 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.