Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-15 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-14 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-13 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-10 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-09 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-08 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-07 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-06 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 0 |
| 2023-03-03 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 28,711 |
| 2023-03-02 | 689.31 | 689.31 | 689.31 | 689.31 | 689.31 | 27 |
| 2023-03-01 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 4,584 |
| 2023-02-28 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2023-02-27 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 5,822 |
| 2023-02-24 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 0 |
| 2023-02-23 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 0 |
| 2023-02-22 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 0 |
| 2023-02-21 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | 80 |
| 2023-02-20 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 7 |
| 2023-02-17 | 666.73 | 666.73 | 666.73 | 666.73 | 666.73 | 86,408 |
| 2023-02-16 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0 |
| 2023-02-15 | 705.20 | 705.20 | 698.00 | 702.00 | 702.00 | 2,292 |
| 2023-02-14 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 12,748 |
| 2023-02-13 | 731.00 | 731.00 | 720.00 | 720.00 | 720.00 | 29 |
| 2023-02-10 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 84 |
| 2023-02-09 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 66 |
| 2023-02-08 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 174 |
| 2023-02-07 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 20 |
| 2023-02-03 | 739.00 | 739.00 | 727.00 | 727.00 | 727.00 | 250 |
| 2023-02-02 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0 |
| 2023-02-01 | 761.10 | 763.00 | 761.10 | 763.00 | 763.00 | 32 |
| 2023-01-31 | 771.06 | 771.06 | 771.06 | 771.06 | 771.06 | 25 |
| 2023-01-30 | 761.06 | 761.06 | 761.06 | 761.06 | 761.06 | 0 |
| 2023-01-27 | 761.06 | 761.06 | 761.06 | 761.06 | 761.06 | 1,314 |
| 2023-01-26 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 19 |
| 2023-01-25 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2023-01-24 | 746.55 | 755.25 | 746.00 | 746.00 | 746.00 | 260,099 |
| 2023-01-23 | 762.00 | 765.00 | 762.00 | 765.00 | 765.00 | 259,058 |
| 2023-01-20 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 0 |
| 2023-01-19 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 100 |
| 2023-01-18 | 792.34 | 792.34 | 792.34 | 792.34 | 792.34 | 20 |
| 2023-01-17 | 792.34 | 792.34 | 792.34 | 792.34 | 792.34 | 0 |
| 2023-01-16 | 792.34 | 792.34 | 792.34 | 792.34 | 792.34 | 0 |
| 2023-01-13 | 792.34 | 792.34 | 792.34 | 792.34 | 792.34 | 6,295 |
| 2023-01-12 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 12,302 |
| 2023-01-11 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2023-01-10 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 100 |
| 2023-01-09 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2023-01-06 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 15 |
| 2023-01-05 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 15 |
| 2023-01-04 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | 0 |
| 2023-01-03 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | 0 |
| 2023-01-02 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | 0 |
| 2022-12-30 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | 0 |
| 2022-12-29 | 703.44 | 703.44 | 703.44 | 703.44 | 703.44 | 600 |
| 2022-12-28 | 740.00 | 741.50 | 740.00 | 741.50 | 741.50 | 1,110 |
| 2022-12-27 | 731.61 | 731.61 | 731.61 | 731.61 | 731.61 | 0 |
| 2022-12-26 | 731.61 | 731.61 | 731.61 | 731.61 | 731.61 | 0 |
| 2022-12-23 | 731.61 | 731.61 | 731.61 | 731.61 | 731.61 | 4,005 |
| 2022-12-22 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 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.