Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	37.240	37.895	37.165	37.895	35.068	870
2023-01-19	36.840	37.390	36.670	36.940	34.184	1,708
2023-01-18	39.590	39.590	38.740	39.365	36.428	358
2023-01-17	39.200	39.345	39.035	39.035	36.123	729
2023-01-16	38.975	38.975	38.905	38.905	36.002	70
2023-01-13	38.925	39.290	38.825	38.985	36.076	1,201
2023-01-12	37.745	39.500	37.745	39.425	36.483	4,030
2023-01-11	38.345	38.455	38.170	38.220	35.368	1,541
2023-01-10	37.395	37.740	37.350	37.350	34.563	435
2023-01-09	38.620	38.770	38.005	38.005	35.169	730
2023-01-06	37.325	38.515	36.995	38.195	35.345	1,078
2023-01-05	36.600	36.955	36.245	36.955	34.198	1,466
2023-01-04	35.470	36.155	34.795	36.155	33.457	2,374
2023-01-03	37.455	37.530	36.320	36.320	33.610	4,488
2023-01-02	36.935	37.005	36.935	37.005	34.244	74
2022-12-30	36.225	36.260	36.110	36.145	33.448	583
2022-12-29	35.235	36.405	35.195	36.405	33.689	1,019
2022-12-28	36.715	36.715	35.785	35.920	33.240	902
2022-12-27	36.850	37.120	36.830	36.960	34.202	1,377
2022-12-23	35.420	36.160	35.420	36.160	33.462	225
2022-12-22	36.285	36.285	35.880	35.970	33.286	305
2022-12-21	35.580	36.195	35.330	36.110	33.416	5,281
2022-12-20	33.925	35.365	33.925	35.045	32.430	913
2022-12-19	34.145	34.295	34.010	34.010	31.472	812
2022-12-16	33.835	33.980	33.455	33.615	31.107	3,877
2022-12-15	33.665	34.585	33.600	33.600	31.093	2,476
2022-12-13	32.530	34.065	32.530	34.065	31.523	165
2022-12-12	31.410	32.405	31.410	32.220	29.816	606
2022-12-09	33.135	33.300	32.530	32.530	30.103	573
2022-12-08	33.145	33.155	33.145	33.155	30.681	40
2022-12-07	34.355	34.520	33.945	34.025	31.486	1,070
2022-12-06	35.175	35.445	34.330	35.445	32.705	199
2022-12-05	37.350	37.350	37.000	37.000	34.140	1,238
2022-12-01	36.450	36.920	36.365	36.525	33.701	2,018
2022-11-30	36.155	36.440	35.900	36.055	33.268	684
2022-11-29	35.615	35.840	35.260	35.785	33.019	1,220
2022-11-28	33.615	34.645	33.305	34.645	31.967	4,226
2022-11-25	35.725	35.775	35.225	35.270	32.543	3,133
2022-11-24	35.425	35.425	35.020	35.270	32.543	482
2022-11-23	35.310	35.800	35.310	35.430	32.691	1,045
2022-11-22	35.160	36.275	35.160	35.970	33.189	1,302
2022-11-21	35.450	35.515	32.545	32.795	30.260	1,918
2022-11-18	36.015	36.020	34.550	35.370	32.636	1,661
2022-11-17	35.980	36.090	35.460	35.460	32.719	540
2022-11-16	37.065	37.065	36.900	36.900	34.047	2,190
2022-11-15	36.500	36.955	36.175	36.790	33.946	2,906
2022-11-14	37.690	37.690	36.860	36.860	34.011	147
2022-11-11	37.285	37.870	37.285	37.870	34.942	324
2022-11-10	36.880	37.265	36.330	36.960	34.103	1,084
2022-11-09	39.305	39.305	37.595	37.600	34.693	518
2022-11-08	39.300	39.575	39.110	39.400	36.354	1,080
2022-11-07	38.440	39.400	38.300	39.285	36.248	101
2022-11-04	38.420	39.000	38.260	38.425	35.455	3,864
2022-11-03	36.585	37.770	36.445	37.770	34.850	1,719
2022-11-02	36.760	37.105	36.760	37.105	34.237	235
2022-11-01	37.205	37.380	37.205	37.380	34.490	650
2022-10-31	35.640	36.285	35.640	36.285	33.480	23
2022-10-28	36.000	36.690	35.680	35.680	32.922	4,034
2022-10-27	36.220	37.140	36.220	36.635	33.803	1,419
2022-10-26	34.510	36.800	34.510	36.760	33.918	1,050

← NewerPage 16 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.