Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2023-06-13 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 3,354 |
| 2023-06-12 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-09 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-08 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-07 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-06 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2023-06-02 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 3,501 |
| 2023-06-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2023-05-31 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 6 |
| 2023-05-30 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2023-05-29 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2023-05-26 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2023-05-25 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 200 |
| 2023-05-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 72 |
| 2023-05-23 | 548.50 | 552.00 | 548.50 | 549.40 | 549.40 | 319 |
| 2023-05-22 | 543.15 | 543.15 | 541.20 | 541.20 | 541.20 | 369 |
| 2023-05-19 | 514.47 | 514.47 | 514.47 | 514.47 | 514.47 | 0 |
| 2023-05-18 | 514.47 | 514.47 | 514.47 | 514.47 | 514.47 | 7,761 |
| 2023-05-17 | 506.41 | 506.41 | 506.41 | 506.41 | 506.41 | 0 |
| 2023-05-16 | 506.41 | 506.41 | 506.41 | 506.41 | 506.41 | 0 |
| 2023-05-15 | 506.41 | 506.41 | 506.41 | 506.41 | 506.41 | 0 |
| 2023-05-12 | 506.41 | 506.41 | 506.41 | 506.41 | 506.41 | 9,870 |
| 2023-05-11 | 510.00 | 510.00 | 500.00 | 500.77 | 500.77 | 797 |
| 2023-05-10 | 536.28 | 536.28 | 536.28 | 536.28 | 536.28 | 0 |
| 2023-05-09 | 536.28 | 536.28 | 536.28 | 536.28 | 536.28 | 0 |
| 2023-05-08 | 539.00 | 543.00 | 536.28 | 536.28 | 536.28 | 128 |
| 2023-05-05 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2023-05-04 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2023-05-03 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 7 |
| 2023-05-02 | 542.14 | 542.14 | 542.14 | 542.14 | 542.14 | 9,241 |
| 2023-04-28 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2023-04-27 | 564.30 | 566.00 | 564.30 | 566.00 | 566.00 | 9,733 |
| 2023-04-26 | 599.39 | 599.39 | 599.39 | 599.39 | 599.39 | 0 |
| 2023-04-25 | 600.00 | 600.00 | 599.39 | 599.39 | 599.39 | 33,359 |
| 2023-04-24 | 598.15 | 598.15 | 598.15 | 598.15 | 598.15 | 0 |
| 2023-04-21 | 598.15 | 598.15 | 598.15 | 598.15 | 598.15 | 281 |
| 2023-04-20 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2023-04-19 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2023-04-18 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 20 |
| 2023-04-17 | 608.38 | 608.38 | 608.38 | 608.38 | 608.38 | 0 |
| 2023-04-14 | 608.38 | 608.38 | 608.38 | 608.38 | 608.38 | 0 |
| 2023-04-13 | 608.38 | 608.38 | 608.38 | 608.38 | 608.38 | 0 |
| 2023-04-12 | 608.38 | 608.38 | 608.38 | 608.38 | 608.38 | 0 |
| 2023-04-11 | 608.38 | 608.38 | 608.38 | 608.38 | 608.38 | 386 |
| 2023-04-10 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | 0 |
| 2023-04-05 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | 152 |
| 2023-04-04 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2023-04-03 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 197 |
| 2023-03-31 | 565.73 | 565.73 | 565.73 | 565.73 | 565.73 | 0 |
| 2023-03-30 | 565.73 | 565.73 | 565.73 | 565.73 | 565.73 | 0 |
| 2023-03-29 | 565.73 | 565.73 | 565.73 | 565.73 | 565.73 | 1,193 |
| 2023-03-28 | 560.99 | 570.00 | 560.99 | 570.00 | 570.00 | 210 |
| 2023-03-27 | 560.99 | 560.99 | 560.99 | 560.99 | 560.99 | 0 |
| 2023-03-24 | 543.17 | 560.99 | 543.17 | 560.99 | 560.99 | 18,516 |
| 2023-03-23 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2023-03-22 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 203 |
| 2023-03-21 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 70 |
| 2023-03-17 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.1800 MXN |
| 2019-09-03 | 0.1800 MXN |
| 2019-06-04 | 0.1800 MXN |
| 2019-03-05 | 0.1800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.