Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	31.140	31.140	30.160	30.160	28.020	131
2023-04-24	30.300	31.140	30.200	31.140	28.930	149
2023-04-21	30.900	30.920	30.260	30.260	28.113	1,230
2023-04-20	30.540	30.820	30.460	30.460	28.298	1,219
2023-04-19	30.980	31.000	30.600	30.620	28.447	1,493
2023-04-18	30.440	30.560	30.440	30.500	28.336	389
2023-04-17	30.780	30.780	30.420	30.540	28.373	1,047
2023-04-14	30.740	30.760	30.560	30.560	28.391	279
2023-04-13	30.500	30.680	30.500	30.680	28.503	4
2023-04-12	30.820	30.820	30.480	30.480	28.317	3
2023-04-06	30.340	30.340	30.100	30.100	27.964	337
2023-04-05	30.720	30.720	30.100	30.100	27.964	29
2023-04-04	31.260	31.260	30.460	30.460	28.298	17
2023-04-03	30.680	31.720	30.500	30.960	28.763	2,069
2023-03-31	28.515	28.960	28.515	28.960	26.905	56
2023-03-30	28.975	29.160	28.590	28.590	26.561	339
2023-03-29	29.140	29.150	28.965	28.965	26.910	498
2023-03-28	28.340	28.795	28.340	28.795	26.752	475
2023-03-27	27.660	28.025	27.500	27.615	25.655	1,899
2023-03-24	27.170	27.395	26.415	27.395	25.451	6,511
2023-03-23	28.125	28.125	27.690	27.690	25.725	85
2023-03-22	29.810	29.810	28.885	28.885	26.835	1,067
2023-03-21	28.220	29.490	28.220	29.490	27.397	337
2023-03-20	27.775	28.630	27.775	28.620	26.589	707
2023-03-17	29.385	29.385	28.260	28.350	26.338	1,065
2023-03-16	28.750	28.755	27.975	28.185	26.185	3,301
2023-03-15	31.600	31.600	28.225	28.225	26.222	6,935
2023-03-14	31.200	31.990	31.140	31.880	29.618	126
2023-03-13	32.825	32.835	31.150	31.375	29.148	1,260
2023-03-10	33.605	33.665	32.900	33.665	31.276	300
2023-03-08	36.085	36.085	35.195	35.195	32.697	208
2023-03-07	36.440	36.465	36.010	36.010	33.455	320
2023-03-06	36.380	36.380	36.045	36.045	33.487	2,533
2023-03-03	36.070	36.200	36.070	36.120	33.557	9
2023-03-02	34.605	35.615	34.605	35.605	33.078	1,078
2023-03-01	34.565	34.875	34.040	34.820	32.349	274
2023-02-28	34.885	34.885	34.715	34.715	32.251	18
2023-02-27	35.080	35.310	34.920	35.060	32.444	2,804
2023-02-24	34.415	34.415	33.820	34.325	31.764	153
2023-02-23	34.165	34.320	34.015	34.015	31.477	64
2023-02-22	33.950	34.165	33.595	33.785	31.264	1,733
2023-02-20	34.350	34.350	34.115	34.115	31.570	10
2023-02-17	35.800	36.025	34.765	34.765	32.171	1,644
2023-02-16	35.650	35.900	35.650	35.900	33.221	55
2023-02-15	36.295	36.295	35.200	35.270	32.638	875
2023-02-14	36.165	36.215	36.165	36.215	33.513	109
2023-02-13	36.595	36.595	35.800	36.340	33.629	589
2023-02-10	35.745	36.270	35.745	36.270	33.564	14
2023-02-09	36.640	36.640	35.380	35.380	32.740	11
2023-02-06	35.990	36.065	35.370	35.530	32.879	680
2023-02-03	35.235	35.860	35.215	35.590	32.935	365
2023-02-02	37.020	37.065	35.490	36.070	33.379	3,921
2023-02-01	37.750	37.750	37.285	37.285	34.503	100
2023-01-31	37.050	37.850	36.915	37.655	34.846	161
2023-01-30	37.100	37.395	36.845	37.395	34.605	1,815
2023-01-27	37.850	38.000	37.445	37.445	34.651	1,375
2023-01-26	36.975	37.250	36.315	36.710	33.971	1,411
2023-01-25	36.465	36.655	35.375	35.375	32.736	1,636
2023-01-24	37.080	37.770	36.150	36.150	33.453	2,574
2023-01-23	37.345	37.520	37.335	37.440	34.647	67

← NewerPage 15 of 21 · 1,218 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.