Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	30.180	31.130	30.060	30.690	28.403	12,240,900
2023-03-17	30.630	30.780	29.670	29.950	27.718	17,666,200
2023-03-16	29.560	31.110	29.100	31.000	28.690	15,457,400
2023-03-15	31.820	32.010	29.470	30.410	28.144	23,463,100
2023-03-14	33.690	34.510	32.700	33.420	30.929	8,145,700
2023-03-13	33.720	34.600	32.660	33.380	30.892	11,090,100
2023-03-10	35.500	35.960	34.350	34.530	31.957	8,529,500
2023-03-09	37.410	37.660	35.540	35.570	32.919	7,695,600
2023-03-08	37.800	38.190	36.780	37.160	34.391	5,565,200
2023-03-07	38.560	38.660	37.760	37.850	35.029	5,195,800
2023-03-06	38.530	38.920	38.220	38.860	35.964	5,164,100
2023-03-03	37.950	39.060	37.750	38.890	35.992	5,885,800
2023-03-02	37.360	38.590	37.110	38.390	35.529	6,917,400
2023-03-01	36.290	37.660	36.210	37.510	34.715	6,128,600
2023-02-28	37.430	37.440	36.150	36.230	33.530	11,298,100
2023-02-27	36.850	37.420	36.670	37.180	34.261	7,597,200
2023-02-24	35.940	37.080	35.280	36.990	34.086	8,757,500
2023-02-23	36.490	36.780	35.790	36.230	33.386	5,403,300
2023-02-22	36.260	36.560	35.430	35.710	32.907	7,377,700
2023-02-21	36.350	36.830	36.150	36.400	33.542	6,049,000
2023-02-17	37.790	37.880	36.090	36.500	33.635	9,565,100
2023-02-16	37.900	39.120	37.640	38.580	35.551	8,013,200
2023-02-15	38.340	38.340	37.310	37.950	34.971	7,489,500
2023-02-14	38.760	39.620	38.380	38.960	35.901	5,844,500
2023-02-13	38.600	39.720	38.160	39.270	36.187	6,827,500
2023-02-10	38.080	39.100	38.070	39.020	35.957	8,129,400
2023-02-09	39.060	39.190	37.370	37.660	34.703	13,780,700
2023-02-08	39.100	39.600	38.670	39.280	36.196	6,181,500
2023-02-07	38.720	39.190	38.120	39.030	35.966	6,368,300
2023-02-06	38.460	38.850	37.530	38.310	35.302	7,887,400
2023-02-03	38.300	39.470	37.920	38.570	35.542	12,724,000
2023-02-02	40.550	40.590	38.280	38.560	35.533	13,518,000
2023-02-01	40.840	41.170	39.800	40.840	37.634	13,876,700
2023-01-31	40.310	41.240	40.090	41.220	37.984	7,549,600
2023-01-30	40.200	40.970	40.030	40.340	37.173	8,922,400
2023-01-27	40.900	41.160	40.170	40.520	37.339	10,399,200
2023-01-26	40.500	41.060	39.500	41.000	37.781	8,879,700
2023-01-25	39.700	40.280	38.420	40.030	36.887	10,474,700
2023-01-24	40.000	41.000	39.180	39.840	36.712	11,912,100
2023-01-23	41.090	41.270	40.300	40.570	37.385	10,789,900
2023-01-20	40.410	41.310	39.930	40.690	37.496	8,615,200
2023-01-19	40.410	40.800	39.490	40.190	37.035	9,945,900
2023-01-18	43.000	43.420	40.490	40.600	37.413	11,739,800
2023-01-17	42.600	43.000	42.010	42.530	39.191	9,622,100
2023-01-13	42.070	42.740	41.520	42.660	39.311	6,660,300
2023-01-12	41.500	42.990	41.380	42.170	38.859	10,369,600
2023-01-11	41.500	41.680	40.420	40.990	37.772	9,881,200
2023-01-10	40.550	41.080	39.850	40.940	37.726	7,755,900
2023-01-09	40.910	41.660	40.270	40.440	37.265	13,191,700
2023-01-06	39.420	40.910	39.380	40.210	37.053	8,136,800
2023-01-05	38.370	39.350	38.170	38.950	35.892	8,773,400
2023-01-04	37.070	38.570	36.890	38.430	35.413	7,446,900
2023-01-03	38.960	39.540	36.990	37.660	34.703	6,941,200
2022-12-30	38.530	39.420	38.390	39.350	36.261	5,227,000
2022-12-29	38.000	39.100	37.690	38.870	35.818	4,544,400
2022-12-28	39.110	39.190	37.740	38.080	35.090	6,178,600
2022-12-27	39.320	39.730	38.880	39.270	36.187	6,278,200
2022-12-23	38.270	39.130	37.820	39.090	36.021	6,041,500
2022-12-22	38.740	38.800	36.680	37.540	34.593	8,713,200
2022-12-21	37.960	38.730	37.470	38.630	35.597	7,662,700

← NewerPage 16 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.