Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	28.250	28.500	27.730	27.730	25.501	1,094
2022-07-25	27.005	27.750	26.775	27.750	25.520	1,208
2022-07-22	28.060	28.195	27.255	27.425	25.221	546
2022-07-21	28.440	28.440	26.940	27.190	25.005	810
2022-07-20	28.815	29.075	28.485	28.485	26.196	1,289
2022-07-19	28.450	29.005	28.160	28.390	26.108	5,499
2022-07-18	27.610	28.465	27.610	28.465	26.177	5,531
2022-07-15	27.385	27.870	27.280	27.435	25.230	727
2022-07-14	28.255	28.255	26.760	26.875	24.715	2,860
2022-07-13	28.720	28.995	28.090	28.090	25.832	2,054
2022-07-12	28.670	28.770	27.870	28.365	26.085	754
2022-07-11	28.970	29.280	28.685	29.115	26.775	717
2022-07-08	28.955	29.805	28.955	29.580	27.203	2,580
2022-07-07	27.925	29.335	27.925	29.140	26.798	799
2022-07-06	28.175	28.530	27.295	27.295	25.101	1,993
2022-07-05	30.525	30.610	28.165	28.165	25.901	1,666
2022-07-01	30.305	30.305	29.230	29.430	27.065	105
2022-06-30	30.525	30.795	30.205	30.205	27.777	4,759
2022-06-29	31.395	32.175	30.745	30.745	28.274	2,996
2022-06-28	30.860	31.690	30.860	31.425	28.899	4,267
2022-06-27	29.280	30.360	29.275	30.300	27.865	2,131
2022-06-24	28.535	29.725	28.520	29.725	27.336	1,059
2022-06-23	30.345	30.665	29.065	29.065	26.729	3,783
2022-06-22	30.995	30.995	29.625	30.425	27.980	1,867
2022-06-21	30.805	32.050	30.660	31.765	29.212	2,201
2022-06-20	29.960	30.605	29.725	30.605	28.145	861
2022-06-17	32.355	32.355	30.320	30.320	27.883	1,799
2022-06-16	34.045	34.550	31.790	31.875	29.313	5,634
2022-06-15	35.145	35.315	34.760	34.890	32.086	1,668
2022-06-14	35.975	37.020	35.975	35.985	33.093	2,970
2022-06-13	38.000	38.000	35.490	36.035	33.139	8,095
2022-06-10	39.885	40.005	38.090	38.185	35.116	1,432
2022-06-09	39.995	40.095	39.230	39.660	36.473	2,649
2022-06-08	39.665	40.815	39.665	40.815	37.535	320
2022-06-07	38.630	39.270	37.505	39.110	35.967	8,380
2022-06-06	38.890	39.385	38.640	38.840	35.718	1,071
2022-06-03	38.420	38.720	37.715	38.720	35.608	2,519
2022-06-02	38.350	38.645	38.080	38.350	35.268	3,428
2022-06-01	38.100	38.775	37.965	38.210	35.139	2,032
2022-05-31	38.750	40.550	38.240	38.240	35.167	13,856
2022-05-30	38.760	38.960	38.690	38.790	35.578	683
2022-05-27	37.725	37.985	37.705	37.985	34.839	827
2022-05-26	36.185	37.810	36.185	37.810	34.679	59
2022-05-25	35.915	36.260	35.695	36.065	33.078	2,590
2022-05-24	35.275	35.600	34.895	34.895	32.005	1,506
2022-05-23	35.000	35.805	34.915	35.805	32.840	400
2022-05-20	33.810	35.155	33.810	34.525	31.666	32
2022-05-19	34.110	34.110	33.310	33.850	31.047	1,170
2022-05-18	36.400	36.400	34.465	34.530	31.670	1,774
2022-05-17	36.005	36.375	35.860	36.080	33.092	1,204
2022-05-16	34.805	35.390	34.130	35.390	32.459	1,644
2022-05-13	33.855	34.555	33.855	34.435	31.583	238
2022-05-12	32.785	33.150	32.660	32.660	29.955	3,147
2022-05-11	33.180	34.270	32.680	34.270	31.432	869
2022-05-10	31.435	33.010	31.435	32.375	29.694	3,078
2022-05-09	34.955	35.260	32.570	32.570	29.873	5,280
2022-05-06	35.045	35.530	34.535	34.850	31.964	2,071
2022-05-05	35.515	36.500	34.785	34.965	32.069	3,443
2022-05-04	35.170	35.650	34.490	34.490	31.634	1,139
2022-05-03	34.195	34.820	33.650	34.820	31.936	1,292

← NewerPage 18 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.