Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	31.420	32.530	31.060	31.360	28.685	10,977,100
2022-06-29	33.680	33.900	32.040	32.180	29.435	9,285,300
2022-06-28	33.060	33.600	32.660	33.190	30.359	11,890,300
2022-06-27	31.450	32.300	31.150	32.230	29.481	11,575,700
2022-06-24	30.500	31.430	30.020	30.950	28.310	22,959,700
2022-06-23	32.110	32.320	29.680	30.040	27.478	14,893,300
2022-06-22	31.400	32.620	31.080	32.090	29.353	15,917,000
2022-06-21	32.710	34.010	32.440	33.550	30.688	14,023,000
2022-06-17	33.450	33.800	31.440	31.690	28.987	21,819,800
2022-06-16	34.330	34.690	33.290	33.470	30.615	19,974,800
2022-06-15	37.000	37.010	35.080	35.610	32.573	12,875,000
2022-06-14	38.240	38.600	36.020	36.670	33.542	10,376,300
2022-06-13	38.810	38.980	36.760	37.530	34.329	12,311,100
2022-06-10	40.950	41.410	39.740	40.490	37.036	9,898,100
2022-06-09	42.170	42.840	41.770	42.210	38.610	9,186,400
2022-06-08	42.570	43.990	42.280	42.970	39.305	10,255,100
2022-06-07	41.140	42.680	40.960	42.530	38.902	8,768,800
2022-06-06	42.100	42.410	41.130	41.320	37.796	7,125,900
2022-06-03	41.070	42.100	40.750	41.950	38.372	6,737,600
2022-06-02	41.120	41.470	40.470	41.040	37.540	9,015,800
2022-06-01	40.950	41.900	40.530	41.400	37.869	10,391,100
2022-05-31	41.690	42.090	39.770	40.500	37.046	30,406,800
2022-05-27	39.750	41.450	39.590	41.360	37.720	9,138,800
2022-05-26	39.230	40.590	39.150	40.160	36.626	10,446,700
2022-05-25	38.530	39.180	38.150	38.780	35.367	8,889,900
2022-05-24	37.670	38.750	37.360	38.480	35.094	7,852,200
2022-05-23	37.040	38.490	36.870	38.330	34.957	9,574,200
2022-05-20	36.670	37.460	35.820	36.700	33.470	9,703,100
2022-05-19	35.000	36.710	34.750	36.060	32.887	8,485,600
2022-05-18	38.250	38.340	35.390	36.000	32.832	9,556,300
2022-05-17	38.110	38.360	37.540	37.880	34.546	12,765,400
2022-05-16	36.220	37.780	36.210	37.570	34.264	12,427,800
2022-05-13	35.260	36.350	35.220	36.100	32.923	10,121,800
2022-05-12	34.380	34.580	33.580	34.560	31.519	10,336,800
2022-05-11	35.020	36.250	34.600	34.690	31.637	9,595,100
2022-05-10	34.000	35.100	33.380	34.300	31.281	9,371,600
2022-05-09	36.320	36.430	33.300	33.360	30.424	13,821,400
2022-05-06	37.320	37.460	36.280	37.350	34.063	9,853,200
2022-05-05	38.450	38.610	35.920	36.690	33.461	12,199,800
2022-05-04	37.500	38.210	36.250	38.080	34.729	10,352,600
2022-05-03	36.100	36.970	35.860	36.670	33.443	7,055,400
2022-05-02	35.270	36.390	35.090	35.960	32.795	8,988,100
2022-04-29	36.840	37.020	35.310	35.620	32.485	9,381,900
2022-04-28	36.260	37.200	35.120	36.720	33.488	9,165,000
2022-04-27	35.580	36.470	34.910	35.940	32.777	11,122,600
2022-04-26	35.570	36.750	34.890	35.120	32.029	11,378,600
2022-04-25	36.220	36.340	33.780	35.330	32.221	19,492,300
2022-04-22	38.650	39.600	37.550	37.690	34.373	13,347,500
2022-04-21	40.560	40.560	38.590	38.950	35.522	14,413,400
2022-04-20	40.980	41.070	39.230	39.600	36.115	19,888,400
2022-04-19	41.190	42.600	40.780	41.310	37.675	16,778,100
2022-04-18	41.200	42.250	40.810	41.640	37.975	13,188,000
2022-04-14	40.290	41.030	39.870	40.760	37.173	7,579,000
2022-04-13	40.050	40.520	39.450	40.190	36.653	7,568,200
2022-04-12	39.680	40.760	39.330	39.530	36.051	10,348,800
2022-04-11	39.580	39.600	38.850	39.060	35.623	14,079,700
2022-04-08	38.190	40.000	38.150	39.940	36.425	11,838,800
2022-04-07	37.490	38.010	36.570	37.750	34.428	7,681,600
2022-04-06	38.180	38.450	37.000	37.350	34.063	9,379,100
2022-04-05	38.670	39.570	37.500	37.530	34.227	8,857,400

← NewerPage 19 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.