Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.760	34.820	34.500	34.820	32.497	166
2023-07-25	34.340	34.520	34.320	34.480	32.180	647
2023-07-24	33.480	34.520	33.480	34.520	32.217	423
2023-07-21	32.700	33.100	32.700	33.100	30.892	26
2023-07-20	32.940	32.940	32.200	32.200	30.052	288
2023-07-19	33.680	33.840	33.100	33.100	30.892	1,146
2023-07-18	33.120	33.980	33.120	33.980	31.714	75
2023-07-17	32.740	33.300	32.700	33.220	31.004	114
2023-07-14	33.400	33.400	32.860	32.860	30.668	283
2023-07-13	34.060	34.060	33.700	34.000	31.732	1,122
2023-07-12	34.020	34.420	34.020	34.180	31.900	281
2023-07-10	32.100	32.520	32.100	32.520	30.351	2,041
2023-07-07	30.200	30.200	30.040	30.140	28.130	103
2023-07-06	30.500	30.500	29.980	29.980	27.980	51
2023-07-05	30.960	30.960	30.700	30.720	28.671	18
2023-07-04	30.440	31.000	30.440	30.940	28.876	616
2023-07-03	30.440	31.080	30.200	31.080	29.007	642
2023-06-30	30.680	30.980	30.280	30.440	28.410	1,862
2023-06-29	30.060	30.080	29.780	29.820	27.831	650
2023-06-28	29.880	29.880	29.520	29.740	27.756	115
2023-06-27	28.980	29.580	28.760	29.580	27.607	151
2023-06-26	28.260	29.040	28.260	29.040	27.103	1,898
2023-06-23	28.400	28.560	28.120	28.220	26.338	1,198
2023-06-22	29.080	29.080	28.400	28.400	26.506	153
2023-06-20	29.680	29.680	28.800	28.800	26.879	158
2023-06-19	29.400	29.680	29.400	29.680	27.700	27
2023-06-16	30.020	30.180	29.760	29.760	27.775	540
2023-06-15	29.880	30.020	29.500	30.020	28.018	15
2023-06-14	30.480	30.480	30.020	30.020	28.018	35
2023-06-12	29.940	29.940	29.500	29.560	27.588	408
2023-06-09	29.920	30.100	29.780	30.100	28.092	158
2023-06-08	30.260	30.280	29.880	29.880	27.887	600
2023-06-07	29.300	30.460	29.240	30.460	28.428	560
2023-06-06	28.560	29.260	28.380	29.180	27.234	426
2023-06-05	29.780	30.120	29.780	30.120	27.983	138
2023-06-02	28.280	28.280	28.260	28.260	26.255	110
2023-06-01	27.440	27.640	26.900	27.640	25.679	408
2023-05-31	27.580	27.580	26.980	26.980	25.065	1,250
2023-05-30	27.820	28.200	27.400	27.420	25.474	4,224
2023-05-29	27.920	28.000	27.920	27.940	25.957	682
2023-05-25	28.780	28.780	28.160	28.160	26.162	664
2023-05-24	28.600	28.780	28.600	28.780	26.738	300
2023-05-23	27.920	28.400	27.920	28.400	26.385	40
2023-05-22	27.320	28.000	27.320	27.920	25.939	2,506
2023-05-19	27.780	27.960	27.740	27.740	25.771	527
2023-05-17	25.440	26.360	25.440	26.360	24.489	134
2023-05-16	26.520	26.520	25.880	25.960	24.118	1,050
2023-05-15	26.520	26.740	26.360	26.740	24.842	367
2023-05-12	26.340	26.620	26.200	26.620	24.731	632
2023-05-11	26.880	26.880	26.060	26.060	24.211	58
2023-05-10	27.400	27.400	26.980	26.980	25.065	187
2023-05-09	27.240	27.240	26.980	27.080	25.158	623
2023-05-08	27.140	27.640	27.140	27.520	25.567	1,591
2023-05-05	26.660	27.300	26.660	27.300	25.363	486
2023-05-04	26.460	26.460	26.020	26.020	24.174	128
2023-05-03	26.900	27.000	26.540	26.740	24.842	260
2023-05-02	29.860	29.860	27.320	27.440	25.493	499
2023-04-28	29.160	29.520	28.720	29.520	27.425	186
2023-04-27	28.500	28.600	28.380	28.380	26.366	224
2023-04-26	30.120	30.120	29.480	29.800	27.685	756

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.1512 USD
2026-06-03	0.1512 USD
2026-03-04	0.1512 USD
2025-12-03	0.1512 USD
2025-09-03	0.1512 USD
2025-06-04	0.1512 USD
2025-03-05	0.1512 USD
2024-12-04	0.1512 USD
2024-09-04	0.1512 USD
2024-06-05	0.1512 USD
2024-03-05	0.1512 USD
2023-12-06	0.1423 USD
2023-09-05	0.1423 USD
2023-06-06	0.1423 USD
2023-02-28	0.1423 USD
2022-12-07	0.1067 USD
2022-09-06	0.1067 USD
2022-05-31	0.1067 USD
2022-03-01	0.1067 USD
2021-12-08	0.0400 USD
2021-08-31	0.0400 USD
2021-06-01	0.0400 USD
2021-03-02	0.0400 USD
2020-12-02	0.0400 USD
2020-09-01	0.0400 USD
2020-06-02	0.0400 USD
2020-03-03	0.1601 USD
2019-12-04	0.1601 USD
2019-09-03	0.1601 USD
2019-06-04	0.1601 USD
2019-03-05	0.1601 USD

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