Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	35.295	35.990	34.445	34.445	31.782	5,680
2022-10-24	34.500	35.000	33.500	34.640	31.962	2,396
2022-10-21	32.660	34.155	32.480	34.155	31.515	2,285
2022-10-20	33.275	33.760	32.260	32.260	29.766	4,006
2022-10-19	31.710	32.200	31.710	32.200	29.711	1,400
2022-10-18	30.510	31.155	30.265	30.265	27.925	928
2022-10-17	30.815	30.900	30.450	30.485	28.128	1,338
2022-10-13	30.700	30.855	30.035	30.380	28.031	1,524
2022-10-11	29.905	29.905	29.535	29.895	27.584	3,286
2022-10-10	31.210	31.210	30.430	30.430	28.078	192
2022-10-07	30.030	31.165	30.030	31.165	28.756	1,718
2022-10-06	29.090	29.510	28.730	29.255	26.993	1,263
2022-10-05	27.915	28.280	27.805	28.280	26.094	1,604
2022-10-04	27.065	27.510	26.840	27.510	25.383	1,755
2022-10-03	25.800	26.945	25.800	26.760	24.691	3,529
2022-09-30	25.285	25.450	24.880	25.390	23.427	2,716
2022-09-29	25.020	25.415	24.750	24.750	22.837	1,193
2022-09-28	24.420	25.220	24.420	25.220	23.270	1,868
2022-09-27	24.525	24.855	24.525	24.855	22.934	793
2022-09-26	25.310	25.310	25.035	25.035	23.100	134
2022-09-23	27.585	27.585	26.045	26.045	24.032	1,201
2022-09-20	28.290	28.290	27.385	27.385	25.268	646
2022-09-19	28.275	28.275	27.360	28.105	25.932	4,027
2022-09-16	29.360	29.425	28.320	28.320	26.131	1,933
2022-09-15	30.280	30.280	29.345	29.785	27.482	1,065
2022-09-14	29.415	30.305	29.415	30.305	27.962	195
2022-09-13	29.985	30.140	29.635	29.635	27.344	2,235
2022-09-12	29.115	29.820	29.115	29.735	27.436	710
2022-09-09	28.775	29.315	28.440	29.315	27.049	1,628
2022-09-08	28.660	29.125	28.300	29.035	26.790	1,650
2022-09-07	29.705	29.900	28.680	28.880	26.647	2,282
2022-09-06	30.420	30.630	29.795	29.795	27.492	949
2022-09-05	30.600	31.075	30.600	31.075	28.578	806
2022-09-02	29.515	30.140	29.470	30.140	27.718	656
2022-09-01	29.565	29.635	28.990	29.215	26.867	443
2022-08-31	30.075	30.455	29.125	30.385	27.943	3,100
2022-08-30	31.425	31.450	30.215	30.215	27.787	1,100
2022-08-29	31.315	31.710	30.860	31.710	29.161	743
2022-08-25	31.815	32.085	31.800	31.935	29.368	1,607
2022-08-24	32.035	32.035	31.465	31.465	28.936	486
2022-08-23	29.780	29.780	29.555	29.555	27.180	353
2022-08-22	28.935	29.510	28.235	29.400	27.037	7,181
2022-08-19	29.670	29.670	28.965	29.375	27.014	2,019
2022-08-18	27.975	28.845	27.905	28.840	26.522	1,197
2022-08-17	27.840	27.850	27.185	27.185	25.000	591
2022-08-16	28.065	28.455	27.690	27.690	25.465	140
2022-08-15	28.235	28.345	27.395	27.765	25.534	1,244
2022-08-12	29.010	29.010	28.290	28.290	26.016	3,306
2022-08-11	27.835	28.420	27.835	28.420	26.136	424
2022-08-10	27.705	27.705	26.995	27.335	25.138	3,068
2022-08-09	27.520	28.010	27.495	27.800	25.566	2,400
2022-08-08	27.500	27.710	27.050	27.710	25.483	545
2022-08-05	26.845	27.480	26.845	27.480	25.271	5
2022-08-04	27.910	27.910	27.110	27.110	24.931	24
2022-08-03	28.095	28.525	27.980	28.120	25.860	2,571
2022-08-02	27.500	28.010	27.115	28.010	25.759	4,339
2022-08-01	28.770	28.815	27.500	27.500	25.290	1,772
2022-07-29	28.280	28.465	27.995	28.450	26.164	19,488
2022-07-28	28.820	28.820	27.975	27.975	25.727	1,696
2022-07-27	28.285	28.285	27.455	27.975	25.727	1,250

← NewerPage 17 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.