Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	33.920	34.095	33.785	34.095	31.271	926
2022-04-29	34.760	35.175	34.625	34.865	31.978	319
2022-04-28	34.020	34.595	33.635	34.170	31.340	279
2022-04-27	33.290	33.885	33.290	33.885	31.079	3,044
2022-04-26	33.170	34.255	32.910	33.950	31.138	911
2022-04-25	33.955	34.360	32.150	32.150	29.487	5,203
2022-04-22	36.155	36.270	35.000	35.450	32.514	1,224
2022-04-21	37.500	37.590	36.425	36.505	33.482	4,513
2022-04-20	39.030	39.030	36.365	36.745	33.702	3,401
2022-04-19	38.400	39.255	36.760	38.025	34.876	6,349
2022-04-14	36.810	37.305	36.610	37.225	34.142	1,706
2022-04-13	36.995	37.300	36.750	36.750	33.707	1,953
2022-04-12	36.190	37.465	36.150	37.185	34.105	5,022
2022-04-11	36.565	36.595	35.815	35.930	32.954	3,070
2022-04-08	34.605	36.185	34.605	36.185	33.188	775
2022-04-07	34.400	34.675	33.915	33.915	31.106	1,146
2022-04-06	34.675	35.010	34.220	34.340	31.496	1,333
2022-04-05	35.745	35.820	35.050	35.050	32.147	1,028
2022-04-04	35.685	35.705	34.745	34.885	31.996	5,652
2022-04-01	34.290	35.320	34.170	35.270	32.349	618
2022-03-31	33.720	34.760	33.630	34.760	31.881	6,331
2022-03-30	34.220	34.610	34.050	34.310	31.469	665
2022-03-29	34.330	34.580	31.990	33.320	30.561	7,916
2022-03-28	35.270	35.270	33.960	33.960	31.148	1,177
2022-03-25	34.000	35.160	33.810	35.160	32.248	1,656
2022-03-24	34.740	34.800	34.490	34.490	31.634	134
2022-03-23	34.090	34.810	34.010	34.470	31.615	1,071
2022-03-22	33.700	34.270	33.470	33.470	30.698	2,991
2022-03-21	33.200	34.340	33.060	34.030	31.212	1,520
2022-03-18	32.520	32.570	32.300	32.540	29.845	1,619
2022-03-17	31.090	32.270	31.090	32.150	29.487	2,610
2022-03-16	31.860	32.540	30.780	31.090	28.515	11,400
2022-03-15	32.300	32.320	31.040	32.320	29.643	14,388
2022-03-14	34.060	34.060	32.620	33.030	30.295	4,939
2022-03-11	35.040	35.200	33.470	34.150	31.322	11,886
2022-03-10	31.440	33.110	31.440	33.110	30.368	7,301
2022-03-09	34.060	34.060	30.490	31.900	29.258	10,021
2022-03-08	34.230	36.200	32.400	35.720	32.762	7,686
2022-03-07	33.330	34.330	31.550	33.890	31.083	13,259
2022-03-04	30.120	30.700	30.100	30.600	28.066	2,852
2022-03-03	30.480	30.480	29.090	29.510	27.066	3,208
2022-03-02	29.470	29.960	29.140	29.140	26.727	15,360
2022-03-01	30.260	30.670	28.600	28.600	26.231	2,330
2022-02-28	31.190	31.190	28.730	29.580	27.036	4,156
2022-02-25	28.370	28.370	27.900	28.110	25.692	2,564
2022-02-24	28.730	29.770	28.000	28.190	25.765	19,891
2022-02-23	27.980	27.980	27.760	27.920	25.518	653
2022-02-22	28.480	29.270	28.300	28.330	25.893	3,825
2022-02-21	28.330	28.900	28.280	28.540	26.085	3,041
2022-02-18	28.790	28.900	28.470	28.470	26.021	6,062
2022-02-17	29.750	29.940	28.800	29.280	26.761	4,386
2022-02-16	28.710	29.680	28.690	29.640	27.090	2,681
2022-02-15	28.450	28.710	27.670	28.530	26.076	11,202
2022-02-14	29.960	30.260	28.640	28.760	26.286	6,864
2022-02-11	28.530	29.260	28.240	29.070	26.570	3,087
2022-02-10	28.420	29.200	28.320	28.920	26.432	2,857
2022-02-09	27.910	28.650	27.550	28.400	25.957	1,347
2022-02-08	28.350	28.430	27.780	27.780	25.390	2,069
2022-02-07	27.610	28.440	27.430	28.440	25.994	2,268
2022-02-04	27.470	27.980	27.300	27.900	25.500	2,752

← NewerPage 19 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.