Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	32.990	33.250	31.780	32.050	29.815	7,689,100
2023-06-13	32.310	33.620	32.200	32.700	30.419	10,079,200
2023-06-12	31.610	32.330	31.520	31.730	29.517	6,719,800
2023-06-09	32.100	32.770	31.940	32.340	30.084	6,962,400
2023-06-08	32.690	32.810	31.620	32.150	29.908	7,361,400
2023-06-07	31.470	32.700	31.310	32.550	30.280	12,005,700
2023-06-06	30.350	31.400	30.350	31.230	29.052	8,636,500
2023-06-05	32.350	32.350	30.900	31.160	28.838	11,175,400
2023-06-02	30.600	32.130	30.520	31.640	29.282	12,556,200
2023-06-01	28.730	30.250	28.730	30.000	27.764	10,855,300
2023-05-31	29.100	29.350	28.440	28.650	26.515	23,229,500
2023-05-30	29.510	29.820	29.120	29.730	27.514	11,485,800
2023-05-26	30.610	30.760	29.830	30.200	27.949	9,841,800
2023-05-25	30.250	30.580	29.960	30.320	28.060	10,320,000
2023-05-24	30.790	31.290	30.530	30.820	28.523	11,404,700
2023-05-23	30.350	30.770	30.040	30.580	28.301	9,699,400
2023-05-22	30.150	30.530	29.800	30.220	27.968	8,872,700
2023-05-19	30.250	30.600	29.900	30.170	27.922	9,637,400
2023-05-18	28.680	29.940	28.470	29.870	27.644	10,857,800
2023-05-17	28.340	29.170	27.890	28.940	26.783	9,419,100
2023-05-16	28.910	29.060	27.840	27.880	25.802	8,574,300
2023-05-15	28.830	29.480	28.660	29.100	26.931	7,121,300
2023-05-12	28.820	29.180	28.420	28.610	26.478	9,589,400
2023-05-11	29.000	29.190	28.080	28.490	26.367	10,903,600
2023-05-10	30.320	30.370	29.210	29.560	27.357	9,392,300
2023-05-09	29.520	30.440	29.390	30.100	27.857	8,923,600
2023-05-08	30.590	30.830	29.950	29.950	27.718	5,887,700
2023-05-05	30.190	30.300	29.790	29.880	27.653	8,595,100
2023-05-04	29.070	29.430	28.470	29.020	26.857	10,565,800
2023-05-03	29.300	29.880	29.090	29.150	26.978	9,849,200
2023-05-02	31.940	31.990	29.790	29.860	27.635	12,164,500
2023-05-01	32.220	32.850	32.080	32.550	30.124	9,324,900
2023-04-28	31.770	32.930	31.580	32.750	30.309	8,328,500
2023-04-27	31.200	32.070	30.790	32.000	29.615	11,327,500
2023-04-26	32.880	33.310	31.500	31.720	29.356	10,696,500
2023-04-25	34.070	34.800	32.820	33.250	30.772	15,761,500
2023-04-24	33.550	34.820	33.510	34.470	31.901	10,320,400
2023-04-21	34.030	34.050	33.040	33.400	30.911	10,337,000
2023-04-20	33.500	33.940	33.360	33.870	31.346	7,708,800
2023-04-19	33.630	34.220	33.330	34.110	31.568	8,736,600
2023-04-18	33.330	33.950	33.220	33.880	31.355	8,243,600
2023-04-17	33.580	33.920	33.240	33.440	30.948	6,513,900
2023-04-14	33.940	34.090	33.280	33.630	31.124	6,845,800
2023-04-13	33.620	34.110	33.470	33.810	31.290	5,582,700
2023-04-12	33.850	34.030	33.280	33.590	31.087	7,510,500
2023-04-11	33.300	34.220	33.090	33.730	31.216	7,355,700
2023-04-10	32.910	33.680	32.750	33.090	30.624	6,514,000
2023-04-06	33.100	33.200	32.510	32.710	30.272	5,832,700
2023-04-05	33.260	33.400	32.450	33.060	30.596	7,919,400
2023-04-04	34.250	34.400	32.880	33.230	30.754	13,291,500
2023-04-03	33.500	34.690	33.500	34.100	31.559	23,958,200
2023-03-31	31.170	31.700	30.760	31.640	29.282	10,579,600
2023-03-30	31.890	31.920	30.840	31.060	28.745	8,661,400
2023-03-29	31.710	31.710	31.120	31.350	29.014	9,118,500
2023-03-28	30.510	31.420	30.440	31.290	28.958	6,983,900
2023-03-27	30.200	30.740	29.400	30.580	28.301	9,123,100
2023-03-24	28.600	29.880	28.580	29.600	27.394	11,349,900
2023-03-23	30.570	30.940	29.100	29.420	27.228	9,860,600
2023-03-22	32.190	32.190	30.430	30.460	28.190	9,846,700
2023-03-21	31.860	32.200	31.120	31.940	29.560	12,423,000

← NewerPage 15 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-17	2:1
1997-07-22	2:1
1996-01-24	100000:95301

Dividends

Ex-date	Amount
2026-09-02	0.1700 USD
2026-06-03	0.1700 USD
2026-03-04	0.1700 USD
2025-12-03	0.1700 USD
2025-09-03	0.1700 USD
2025-06-04	0.1700 USD
2025-03-05	0.1700 USD
2024-12-04	0.1700 USD
2024-09-04	0.1700 USD
2024-06-05	0.1700 USD
2024-03-05	0.1700 USD
2023-12-06	0.1600 USD
2023-09-05	0.1600 USD
2023-06-06	0.1600 USD
2023-02-28	0.1600 USD
2022-12-07	0.1200 USD
2022-09-06	0.1200 USD
2022-05-31	0.1200 USD
2022-03-01	0.1200 USD
2021-12-08	0.0450 USD
2021-08-31	0.0450 USD
2021-06-01	0.0450 USD
2021-03-02	0.0450 USD
2020-12-02	0.0450 USD
2020-09-01	0.0450 USD
2020-06-02	0.0450 USD
2020-03-03	0.1800 USD
2019-12-04	0.1800 USD
2019-09-03	0.1800 USD
2019-06-04	0.1800 USD
2019-03-05	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.