Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.160	37.760	36.060	37.420	34.482	9,059,000
2022-12-19	36.110	36.680	35.660	36.060	33.229	5,394,100
2022-12-16	35.680	36.110	35.270	35.850	33.036	12,321,000
2022-12-15	36.330	36.770	35.710	36.690	33.810	7,296,900
2022-12-14	37.200	37.350	35.900	36.550	33.681	9,942,200
2022-12-13	35.280	37.180	35.210	37.000	34.095	14,566,200
2022-12-12	33.080	34.650	33.000	34.300	31.607	11,083,600
2022-12-09	34.980	35.440	32.970	33.010	30.419	12,705,900
2022-12-08	36.170	36.320	34.620	34.870	32.132	8,834,000
2022-12-07	36.250	36.660	34.850	35.050	32.298	15,603,700
2022-12-06	36.770	37.740	35.940	36.200	33.247	10,399,600
2022-12-05	39.500	39.790	36.350	36.820	33.817	10,768,400
2022-12-02	37.540	39.260	37.500	38.870	35.700	7,488,500
2022-12-01	38.450	38.870	37.870	37.890	34.800	6,426,200
2022-11-30	37.750	37.930	36.920	37.890	34.800	13,149,100
2022-11-29	36.430	37.360	36.330	37.160	34.129	8,222,100
2022-11-28	34.880	36.530	34.670	35.880	32.954	8,653,200
2022-11-25	36.370	36.790	36.120	36.360	33.394	2,930,400
2022-11-23	36.510	37.290	36.040	36.560	33.578	7,527,400
2022-11-22	37.200	37.850	36.660	37.450	34.396	14,076,500
2022-11-21	35.610	36.160	33.400	36.130	33.183	14,297,100
2022-11-18	36.490	36.760	35.350	36.710	33.716	9,446,600
2022-11-17	37.000	37.500	36.420	37.470	34.414	7,607,200
2022-11-16	38.420	38.740	37.630	37.850	34.763	5,940,900
2022-11-15	38.440	39.180	37.740	38.910	35.736	8,484,700
2022-11-14	38.410	38.900	37.780	38.050	34.947	8,572,900
2022-11-11	38.990	39.860	38.420	38.740	35.580	8,436,700
2022-11-10	37.630	38.080	36.890	37.810	34.726	7,807,000
2022-11-09	38.820	38.830	36.660	36.810	33.808	9,982,200
2022-11-08	39.480	39.990	38.950	39.370	36.159	9,019,000
2022-11-07	38.710	39.670	38.710	39.540	36.315	9,744,300
2022-11-04	37.800	38.830	37.590	38.480	35.342	12,184,700
2022-11-03	35.460	36.940	35.260	36.860	33.854	8,436,500
2022-11-02	36.260	37.050	35.650	35.790	32.871	10,202,400
2022-11-01	37.200	37.250	36.440	36.500	33.523	9,626,600
2022-10-31	35.630	36.780	35.390	36.420	33.450	9,793,700
2022-10-28	36.460	36.650	35.090	35.950	33.018	10,736,500
2022-10-27	37.150	37.460	36.080	36.270	33.312	14,543,000
2022-10-26	35.690	37.120	35.370	36.480	33.505	17,036,000
2022-10-25	34.850	36.110	34.090	34.980	32.127	21,453,900
2022-10-24	34.080	34.750	33.770	34.580	31.760	17,108,500
2022-10-21	31.980	34.150	31.920	33.880	31.117	17,571,100
2022-10-20	32.510	32.530	31.280	31.660	29.078	11,097,400
2022-10-19	30.960	32.070	30.760	31.960	29.353	12,343,400
2022-10-18	30.390	30.890	29.610	30.460	27.976	8,804,700
2022-10-17	30.150	30.700	29.590	29.990	27.544	7,869,200
2022-10-14	30.570	30.990	29.390	29.410	27.011	11,190,100
2022-10-13	29.510	31.530	29.400	31.110	28.573	14,018,900
2022-10-12	29.340	30.040	28.900	29.800	27.369	8,909,200
2022-10-11	28.920	30.480	28.690	29.560	27.149	10,885,500
2022-10-10	30.340	30.910	29.370	29.550	27.140	9,532,600
2022-10-07	30.000	31.120	29.370	30.410	27.930	17,472,200
2022-10-06	28.920	30.050	28.920	29.810	27.379	13,545,400
2022-10-05	28.000	29.470	27.860	29.240	26.855	14,897,500
2022-10-04	26.960	28.210	26.620	28.120	25.827	17,512,000
2022-10-03	25.990	26.520	25.860	26.380	24.228	10,265,100
2022-09-30	24.350	24.950	23.990	24.620	22.612	9,344,900
2022-09-29	24.370	24.700	23.810	24.640	22.630	9,360,800
2022-09-28	24.130	24.920	23.840	24.740	22.722	11,711,400
2022-09-27	23.920	24.380	23.530	23.760	21.822	12,769,100

← NewerPage 17 of 21 · 1,255 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.