Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 500 |
| 2022-09-22 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2022-09-21 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 14 |
| 2022-09-20 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2022-09-15 | 586.00 | 586.00 | 585.00 | 585.00 | 585.00 | 15 |
| 2022-09-14 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-09-13 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2022-09-12 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 10 |
| 2022-09-09 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 53 |
| 2022-09-08 | 576.00 | 576.00 | 569.00 | 569.00 | 569.00 | 39 |
| 2022-09-07 | 576.00 | 576.00 | 573.20 | 573.20 | 573.20 | 74 |
| 2022-09-06 | 596.92 | 596.92 | 596.92 | 596.92 | 596.92 | 16,721 |
| 2022-09-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-09-02 | 605.55 | 605.55 | 600.00 | 600.00 | 600.00 | 651 |
| 2022-09-01 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 11 |
| 2022-08-31 | 608.41 | 608.41 | 608.41 | 608.41 | 608.41 | 24,650 |
| 2022-08-30 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | 0 |
| 2022-08-29 | 638.00 | 644.40 | 638.00 | 644.40 | 644.40 | 116,700 |
| 2022-08-26 | 631.33 | 631.33 | 631.33 | 631.33 | 631.33 | 0 |
| 2022-08-25 | 631.33 | 631.33 | 631.33 | 631.33 | 631.33 | 0 |
| 2022-08-24 | 631.33 | 631.33 | 631.33 | 631.33 | 631.33 | 0 |
| 2022-08-23 | 630.50 | 631.33 | 630.50 | 631.33 | 631.33 | 1,894 |
| 2022-08-22 | 572.00 | 585.00 | 572.00 | 585.00 | 585.00 | 90 |
| 2022-08-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 1,250 |
| 2022-08-18 | 576.00 | 595.50 | 576.00 | 595.50 | 595.50 | 186 |
| 2022-08-17 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 330 |
| 2022-08-16 | 577.00 | 577.00 | 557.00 | 557.00 | 557.00 | 41 |
| 2022-08-15 | 565.60 | 602.00 | 555.20 | 567.83 | 567.83 | 328 |
| 2022-08-12 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 0 |
| 2022-08-11 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 7 |
| 2022-08-10 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-08-09 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-08-08 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-08-05 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 9 |
| 2022-08-04 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 96 |
| 2022-08-03 | 600.00 | 600.00 | 579.30 | 579.30 | 579.30 | 30 |
| 2022-08-02 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | 0 |
| 2022-08-01 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | 0 |
| 2022-07-29 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | 0 |
| 2022-07-28 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | 1,390 |
| 2022-07-27 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 51 |
| 2022-07-26 | 572.10 | 574.00 | 572.10 | 574.00 | 574.00 | 95 |
| 2022-07-25 | 571.00 | 579.00 | 571.00 | 579.00 | 579.00 | 3,407 |
| 2022-07-22 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | 0 |
| 2022-07-21 | 591.00 | 591.00 | 570.00 | 571.00 | 571.00 | 367 |
| 2022-07-20 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | 0 |
| 2022-07-19 | 600.46 | 600.46 | 600.20 | 600.20 | 600.20 | 63 |
| 2022-07-18 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 53 |
| 2022-07-15 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0 |
| 2022-07-14 | 561.49 | 561.49 | 560.00 | 560.00 | 560.00 | 825 |
| 2022-07-13 | 612.72 | 612.72 | 612.72 | 612.72 | 612.72 | 0 |
| 2022-07-12 | 612.72 | 612.72 | 612.72 | 612.72 | 612.72 | 0 |
| 2022-07-11 | 612.72 | 612.72 | 612.72 | 612.72 | 612.72 | 0 |
| 2022-07-08 | 612.72 | 612.72 | 612.72 | 612.72 | 612.72 | 171 |
| 2022-07-07 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | 329 |
| 2022-07-06 | 583.84 | 583.84 | 583.84 | 583.84 | 583.84 | 502 |
| 2022-07-05 | 606.00 | 606.00 | 590.00 | 590.00 | 590.00 | 4,474 |
| 2022-07-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2022-07-01 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 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.