Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	27.790	27.860	27.010	27.100	24.769	1,814
2022-02-02	27.750	28.020	27.460	27.570	25.199	5,369
2022-02-01	27.340	27.900	27.020	27.900	25.500	2,582
2022-01-31	28.260	28.260	27.420	27.420	25.061	2,352
2022-01-28	27.750	28.070	27.080	27.970	25.564	5,155
2022-01-27	27.430	28.280	27.400	27.860	25.464	6,841
2022-01-26	27.500	27.890	27.140	27.140	24.806	3,596
2022-01-25	24.510	26.320	24.510	26.320	24.056	2,766
2022-01-24	24.800	24.860	23.700	23.880	21.826	6,060
2022-01-21	24.680	24.700	23.980	23.980	21.917	404
2022-01-20	25.000	25.460	24.750	25.460	23.270	1,236
2022-01-19	25.390	25.500	25.030	25.030	22.877	1,885
2022-01-18	25.170	25.630	25.050	25.270	23.096	5,127
2022-01-14	24.660	24.980	24.290	24.910	22.767	1,347
2022-01-13	24.000	24.620	24.000	24.510	22.402	10,032
2022-01-12	24.040	24.100	23.950	23.950	21.890	4,636
2022-01-11	23.020	23.280	23.020	23.280	21.278	150
2022-01-10	22.800	23.020	22.660	22.720	20.766	926
2022-01-07	22.700	22.930	22.660	22.730	20.775	1,276
2022-01-06	22.600	22.940	22.490	22.730	20.775	1,037
2022-01-05	22.450	22.760	22.410	22.500	20.565	390
2022-01-04	21.430	22.600	21.430	22.450	20.519	8,641
2022-01-03	20.190	21.150	20.190	21.110	19.294	5,314
2021-12-30	20.150	20.360	20.080	20.080	18.353	447
2021-12-29	20.520	20.520	20.140	20.210	18.472	90
2021-12-28	20.510	20.510	20.380	20.380	18.627	111
2021-12-27	20.050	20.250	19.760	20.250	18.508	356
2021-12-23	19.845	20.330	19.845	20.270	18.526	1,420
2021-12-22	19.945	20.130	19.795	20.130	18.399	1,369
2021-12-21	19.405	20.090	19.185	20.080	18.353	1,916
2021-12-20	19.085	19.210	18.785	18.980	17.347	2,237
2021-12-17	19.690	19.875	19.340	19.875	18.165	811
2021-12-16	19.810	20.450	19.810	20.430	18.673	2,191
2021-12-15	19.900	19.900	19.310	19.310	17.649	5,239
2021-12-14	19.995	20.350	19.805	20.220	18.481	2,723
2021-12-13	20.840	20.870	20.840	20.870	19.075	454
2021-12-10	21.100	21.100	20.700	20.700	18.919	904
2021-12-09	20.910	20.930	20.520	20.600	18.828	3,604
2021-12-08	20.990	20.990	20.580	20.990	19.185	2,534
2021-12-07	20.190	21.010	20.170	21.010	19.167	3,453
2021-12-06	19.785	20.140	19.620	20.070	18.310	5,536
2021-12-03	19.330	19.910	19.330	19.525	17.813	6,370
2021-12-02	19.080	19.110	18.500	19.110	17.434	4,904
2021-12-01	19.510	19.620	19.440	19.575	17.858	5,978
2021-11-30	19.320	19.320	18.775	19.160	17.480	22,905
2021-11-29	19.510	19.960	19.180	19.535	17.822	10,913
2021-11-26	20.110	20.160	18.825	18.825	17.174	11,573
2021-11-25	20.800	20.840	20.800	20.840	19.012	440
2021-11-24	20.330	20.970	20.330	20.840	19.012	1,341
2021-11-23	19.530	20.540	19.525	20.300	18.520	10,408
2021-11-22	19.525	19.990	19.480	19.990	18.237	935
2021-11-19	20.070	20.070	19.310	19.310	17.617	12,032
2021-11-18	20.160	20.260	19.925	20.040	18.283	1,783
2021-11-17	20.900	20.900	20.460	20.560	18.757	2,471
2021-11-16	20.580	20.830	20.510	20.770	18.949	2,412
2021-11-15	20.330	20.560	20.330	20.560	18.757	1,215
2021-11-12	20.460	20.640	20.410	20.490	18.693	4,402
2021-11-11	20.790	20.930	20.640	20.740	18.921	2,380
2021-11-10	21.630	21.630	21.250	21.270	19.405	1,313
2021-11-09	21.780	21.780	21.100	21.330	19.459	3,616

← NewerPage 20 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.