Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	24.580	24.590	23.300	23.310	21.409	11,477,600
2022-09-23	25.780	25.780	24.090	24.580	22.575	15,514,000
2022-09-22	27.620	27.900	26.810	26.920	24.724	6,881,700
2022-09-21	28.090	28.380	27.050	27.080	24.871	6,740,100
2022-09-20	28.100	28.140	27.220	27.620	25.367	8,066,200
2022-09-19	27.250	28.500	27.160	28.370	26.056	7,382,800
2022-09-16	28.920	29.020	27.670	28.190	25.891	16,844,900
2022-09-15	29.570	30.040	29.230	29.400	27.002	6,846,800
2022-09-14	29.540	30.660	29.430	30.400	27.921	7,892,400
2022-09-13	29.690	30.590	28.980	29.150	26.773	7,105,700
2022-09-12	30.100	30.460	29.720	30.280	27.810	11,434,200
2022-09-09	29.190	29.810	29.010	29.660	27.241	7,863,200
2022-09-08	28.900	29.080	28.360	28.410	26.093	7,873,100
2022-09-07	28.770	29.080	28.360	28.680	26.341	9,500,100
2022-09-06	30.220	30.340	29.210	29.520	27.112	7,688,700
2022-09-02	30.000	30.460	29.520	30.010	27.450	9,110,400
2022-09-01	29.450	29.720	28.680	28.940	26.472	8,294,800
2022-08-31	29.570	30.990	29.400	30.130	27.560	11,257,000
2022-08-30	31.190	31.370	30.040	30.350	27.761	9,635,300
2022-08-29	31.170	32.310	30.920	31.900	29.179	9,402,700
2022-08-26	31.790	32.210	31.070	31.100	28.447	5,724,400
2022-08-25	31.950	32.340	31.570	31.870	29.152	8,741,700
2022-08-24	31.150	31.860	31.020	31.660	28.960	10,129,100
2022-08-23	29.830	31.820	29.790	31.220	28.557	18,146,900
2022-08-22	29.010	29.470	28.110	29.190	26.700	9,124,200
2022-08-19	29.550	29.730	29.260	29.390	26.883	8,623,200
2022-08-18	28.870	29.840	28.740	29.830	27.286	11,030,400
2022-08-17	27.930	28.370	27.470	28.200	25.795	12,248,100
2022-08-16	28.760	29.100	27.810	28.210	25.804	9,049,900
2022-08-15	28.350	28.640	27.810	28.470	26.042	8,387,700
2022-08-12	29.340	29.610	28.800	29.550	27.030	8,558,300
2022-08-11	29.050	29.750	29.010	29.570	27.048	8,372,000
2022-08-10	28.270	28.730	27.450	28.410	25.987	7,760,100
2022-08-09	28.550	28.990	28.030	28.310	25.895	6,534,300
2022-08-08	27.890	28.390	27.850	28.000	25.612	5,707,100
2022-08-05	26.860	28.200	26.690	27.790	25.420	8,575,900
2022-08-04	28.200	28.360	27.140	27.270	24.944	11,034,300
2022-08-03	29.140	29.160	28.120	28.430	26.005	11,012,700
2022-08-02	28.240	29.040	27.980	28.600	26.161	7,424,000
2022-08-01	28.550	28.610	27.590	28.190	25.786	11,263,300
2022-07-29	29.190	29.440	28.670	29.300	26.801	9,664,200
2022-07-28	29.150	29.370	27.950	28.640	26.197	8,007,800
2022-07-27	28.450	29.070	27.770	28.890	26.426	7,809,800
2022-07-26	28.810	29.090	27.700	28.040	25.648	8,695,000
2022-07-25	27.910	28.530	27.410	28.420	25.996	9,141,700
2022-07-22	28.410	28.900	27.380	27.460	25.118	10,616,400
2022-07-21	28.270	28.420	27.310	28.140	25.740	11,546,500
2022-07-20	28.930	29.760	28.680	29.260	26.764	13,300,300
2022-07-19	28.890	29.980	28.650	29.460	26.947	16,731,900
2022-07-18	28.640	29.250	28.470	28.850	26.389	12,646,600
2022-07-15	27.930	28.030	27.190	27.860	25.484	10,278,700
2022-07-14	27.160	27.420	26.320	27.340	25.008	11,050,500
2022-07-13	28.110	29.360	28.010	28.300	25.886	8,662,100
2022-07-12	28.200	28.840	27.960	28.600	26.161	10,269,900
2022-07-11	29.370	29.780	29.030	29.360	26.856	7,612,600
2022-07-08	30.510	30.580	29.600	29.840	27.295	6,284,000
2022-07-07	29.460	30.200	29.400	29.890	27.341	9,223,500
2022-07-06	28.440	29.210	27.330	28.410	25.987	14,351,300
2022-07-05	30.310	30.570	28.330	28.890	26.426	17,819,200
2022-07-01	31.540	31.730	30.040	31.430	28.749	8,517,500

← NewerPage 18 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.