Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	25.980	26.200	25.440	25.610	23.273	8,984,600
2022-01-05	25.730	25.950	25.150	25.180	22.882	11,741,400
2022-01-04	24.850	25.830	24.720	25.430	23.109	17,741,700
2022-01-03	23.140	24.050	23.010	23.990	21.800	9,199,200
2021-12-31	22.630	23.020	22.610	22.870	20.783	4,953,600
2021-12-30	22.900	23.170	22.700	22.760	20.683	5,751,300
2021-12-29	22.970	23.240	22.680	22.940	20.846	7,203,600
2021-12-28	23.130	23.470	22.920	23.050	20.946	4,107,600
2021-12-27	22.660	23.190	22.300	23.170	21.055	6,267,200
2021-12-23	22.850	23.070	22.700	22.710	20.637	3,455,600
2021-12-22	22.610	22.980	22.300	22.730	20.655	5,262,100
2021-12-21	22.060	22.760	22.060	22.660	20.592	7,126,600
2021-12-20	21.390	21.860	21.070	21.800	19.810	8,292,600
2021-12-17	22.300	22.500	21.730	22.110	20.092	14,672,800
2021-12-16	22.630	23.160	22.480	22.560	20.501	6,603,300
2021-12-15	22.380	22.490	21.510	22.270	20.237	9,060,500
2021-12-14	22.540	23.100	22.370	22.480	20.428	11,354,300
2021-12-13	23.550	23.620	22.550	22.710	20.637	9,398,800
2021-12-10	23.880	23.980	23.250	23.930	21.746	9,503,400
2021-12-09	23.400	23.560	23.140	23.490	21.346	7,036,600
2021-12-08	23.380	23.940	23.330	23.790	21.619	7,290,700
2021-12-07	23.000	23.740	22.950	23.400	21.223	7,886,300
2021-12-06	22.360	22.980	22.090	22.580	20.480	9,493,500
2021-12-03	22.370	22.560	21.690	22.000	19.954	9,155,300
2021-12-02	21.050	22.090	20.770	22.020	19.972	11,238,400
2021-12-01	22.250	22.480	21.140	21.150	19.183	10,210,000
2021-11-30	21.600	21.980	21.340	21.590	19.582	16,082,000
2021-11-29	22.390	22.560	21.900	22.250	20.180	9,665,400
2021-11-26	21.530	21.740	21.230	21.650	19.636	10,950,300
2021-11-24	22.690	23.640	22.670	23.220	21.060	6,717,300
2021-11-23	22.750	23.290	22.690	22.970	20.833	11,722,800
2021-11-22	21.950	22.630	21.890	22.290	20.217	10,262,000
2021-11-19	22.210	22.340	21.680	22.040	19.990	14,475,900
2021-11-18	22.920	23.100	22.380	22.760	20.643	8,167,600
2021-11-17	23.200	23.570	22.800	22.970	20.833	8,582,700
2021-11-16	23.520	23.940	23.350	23.610	21.414	7,794,700
2021-11-15	23.450	23.670	23.150	23.400	21.223	5,997,500
2021-11-12	23.580	23.740	23.250	23.570	21.378	7,195,700
2021-11-11	23.790	24.050	23.600	23.720	21.514	8,241,500
2021-11-10	24.980	25.080	23.760	23.830	21.613	10,645,400
2021-11-09	25.000	25.170	24.380	25.080	22.747	7,214,200
2021-11-08	24.810	25.340	24.770	25.120	22.783	5,664,900
2021-11-05	24.970	25.210	24.620	24.690	22.393	7,423,300
2021-11-04	25.290	25.600	24.130	24.520	22.239	10,025,800
2021-11-03	24.830	25.300	24.490	24.720	22.421	9,905,600
2021-11-02	25.350	25.550	25.210	25.380	23.019	5,936,300
2021-11-01	25.290	25.690	25.290	25.580	23.201	10,798,600
2021-10-29	25.510	25.580	24.860	24.990	22.666	9,670,300
2021-10-28	24.950	25.620	24.830	25.610	23.228	8,239,900
2021-10-27	25.740	26.390	25.090	25.120	22.783	12,535,100
2021-10-26	26.390	26.600	26.100	26.160	23.727	6,875,100
2021-10-25	26.280	26.750	26.060	26.220	23.781	9,246,800
2021-10-22	25.410	26.000	25.240	25.890	23.482	8,899,900
2021-10-21	26.210	26.240	25.150	25.350	22.992	12,488,000
2021-10-20	26.040	26.470	25.890	26.460	23.999	10,692,000
2021-10-19	26.150	26.640	25.130	26.100	23.672	14,843,700
2021-10-18	26.130	26.680	25.830	26.010	23.591	15,290,300
2021-10-15	25.200	26.080	25.090	26.010	23.591	17,449,600
2021-10-14	24.840	24.940	24.560	24.800	22.493	7,297,100
2021-10-13	24.240	24.680	23.810	24.490	22.212	9,252,700

← NewerPage 21 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.