Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.780 | 21.780 | 21.100 | 21.330 | 19.459 | 3,616 |
| 2021-11-08 | 21.480 | 21.810 | 21.480 | 21.680 | 19.779 | 2,436 |
| 2021-11-05 | 21.700 | 21.750 | 21.500 | 21.520 | 19.633 | 1,444 |
| 2021-11-04 | 21.480 | 22.010 | 21.310 | 21.360 | 19.487 | 2,363 |
| 2021-11-03 | 21.500 | 21.590 | 21.440 | 21.480 | 19.596 | 682 |
| 2021-11-02 | 22.090 | 22.090 | 21.830 | 21.860 | 19.943 | 3,967 |
| 2021-11-01 | 21.310 | 22.170 | 21.310 | 21.980 | 20.052 | 3,682 |
| 2021-10-29 | 21.940 | 21.950 | 21.750 | 21.820 | 19.906 | 1,274 |
| 2021-10-28 | 21.380 | 21.640 | 21.100 | 21.640 | 19.742 | 7,330 |
| 2021-10-27 | 22.290 | 22.450 | 22.270 | 22.420 | 20.454 | 1,345 |
| 2021-10-26 | 22.570 | 22.860 | 22.550 | 22.860 | 20.855 | 1,010 |
| 2021-10-25 | 22.040 | 22.040 | 22.040 | 22.040 | 20.107 | 65 |
| 2021-10-22 | 21.670 | 22.100 | 21.670 | 22.020 | 20.089 | 3,539 |
| 2021-10-21 | 22.690 | 22.820 | 21.880 | 21.880 | 19.961 | 2,251 |
| 2021-10-20 | 22.300 | 22.560 | 22.250 | 22.440 | 20.472 | 8,467 |
| 2021-10-19 | 22.350 | 22.440 | 21.760 | 22.440 | 20.472 | 5,674 |
| 2021-10-18 | 22.500 | 22.750 | 22.490 | 22.630 | 20.645 | 6,827 |
| 2021-10-15 | 21.810 | 21.810 | 21.550 | 21.790 | 19.879 | 2,727 |
| 2021-10-14 | 21.270 | 21.470 | 21.180 | 21.220 | 19.359 | 9,666 |
← NewerPage 21 of 21 · 1,219 trading days
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.