Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	38.770	38.990	38.060	38.770	35.358	9,924,300
2022-04-01	37.980	39.110	37.900	38.580	35.185	7,676,200
2022-03-31	38.020	39.110	37.750	37.870	34.537	9,123,900
2022-03-30	38.200	38.590	37.730	38.520	35.130	8,930,100
2022-03-29	36.030	38.070	35.250	37.850	34.519	10,126,800
2022-03-28	37.770	37.810	36.970	37.320	34.036	9,451,300
2022-03-25	37.650	39.000	37.500	38.900	35.477	10,793,000
2022-03-24	37.900	38.710	37.540	37.680	34.364	10,037,600
2022-03-23	37.800	38.500	37.590	38.070	34.720	10,499,600
2022-03-22	37.230	37.460	36.720	37.090	33.826	10,002,400
2022-03-21	36.870	38.080	36.770	37.580	34.273	12,884,800
2022-03-18	35.810	36.240	35.190	36.040	32.868	17,078,400
2022-03-17	34.950	36.000	34.500	35.890	32.732	13,939,500
2022-03-16	34.740	35.300	33.300	34.000	31.008	14,868,500
2022-03-15	34.490	35.550	34.030	34.800	31.737	13,809,100
2022-03-14	36.250	36.670	35.070	36.360	33.160	12,967,700
2022-03-11	37.050	38.040	36.720	37.410	34.118	17,629,200
2022-03-10	35.570	38.050	35.170	37.950	34.610	22,872,500
2022-03-09	35.280	35.520	33.350	34.840	31.774	26,474,500
2022-03-08	37.190	39.380	35.910	36.760	33.525	34,358,000
2022-03-07	34.300	37.470	34.250	36.240	33.051	28,036,700
2022-03-04	32.990	34.160	32.930	34.130	31.126	14,759,500
2022-03-03	32.580	33.430	32.460	33.350	30.415	11,668,400
2022-03-02	32.910	33.310	32.300	32.930	30.032	19,015,000
2022-03-01	33.980	34.030	31.010	32.110	29.284	19,567,300
2022-02-28	32.340	33.540	32.020	33.530	30.470	16,550,700
2022-02-25	31.380	32.570	31.210	32.530	29.561	13,779,600
2022-02-24	32.400	32.470	30.670	31.470	28.598	18,274,800
2022-02-23	31.620	32.000	31.330	31.680	28.789	7,237,100
2022-02-22	33.150	33.240	31.070	31.460	28.589	14,712,800
2022-02-18	32.350	32.660	31.940	32.260	29.316	12,592,500
2022-02-17	33.210	33.600	32.690	32.970	29.961	11,197,900
2022-02-16	32.900	34.320	32.840	33.570	30.506	13,077,800
2022-02-15	31.420	32.610	31.050	32.520	29.552	10,817,000
2022-02-14	33.500	33.500	32.110	32.360	29.407	9,479,100
2022-02-11	32.600	33.630	32.380	33.520	30.461	12,741,000
2022-02-10	32.480	33.490	32.170	32.410	29.452	10,066,700
2022-02-09	31.960	32.870	31.760	32.650	29.670	10,080,800
2022-02-08	32.300	32.510	31.390	31.760	28.861	10,958,100
2022-02-07	31.590	32.850	31.250	32.510	29.543	12,434,900
2022-02-04	31.460	32.410	31.320	31.940	29.025	16,881,900
2022-02-03	31.390	31.440	30.690	31.220	28.371	16,588,200
2022-02-02	31.360	31.540	30.950	31.410	28.543	12,755,900
2022-02-01	30.460	31.540	30.300	31.370	28.507	14,072,700
2022-01-31	30.990	31.320	30.370	30.740	27.934	12,508,000
2022-01-28	30.800	31.880	30.580	31.360	28.498	14,485,000
2022-01-27	31.260	32.130	30.320	30.830	28.016	16,949,000
2022-01-26	30.950	31.580	30.300	30.800	27.989	18,761,200
2022-01-25	28.430	31.100	27.970	30.590	27.798	25,380,400
2022-01-24	26.630	28.670	26.260	28.590	25.981	18,874,000
2022-01-21	27.790	28.080	27.150	27.540	25.026	14,362,800
2022-01-20	28.240	28.940	28.050	28.140	25.572	12,387,500
2022-01-19	28.910	28.950	27.960	28.380	25.790	10,423,300
2022-01-18	29.000	29.200	28.300	28.600	25.990	12,294,200
2022-01-14	27.980	28.850	27.950	28.740	26.117	13,120,200
2022-01-13	27.700	28.290	27.570	27.930	25.381	14,906,400
2022-01-12	27.370	27.560	27.120	27.440	24.936	12,482,900
2022-01-11	26.130	27.250	25.860	27.240	24.754	13,232,400
2022-01-10	26.080	26.280	25.360	25.850	23.491	10,612,600
2022-01-07	25.670	26.250	25.440	26.020	23.645	8,115,100

← NewerPage 20 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.