Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	40.490	40.930	40.433	40.620	38.465	4,992
2023-09-05	39.949	40.860	39.949	40.658	38.501	4,640
2023-09-01	39.380	39.835	39.269	39.632	37.382	1,098
2023-08-31	39.086	39.086	38.582	38.758	36.558	1,722
2023-08-30	38.960	39.229	38.960	39.009	36.794	2,353
2023-08-29	38.840	38.840	38.595	38.820	36.616	1,420
2023-08-25	38.591	38.591	37.890	38.169	36.002	2,914
2023-08-24	38.276	38.865	38.160	38.670	36.475	3,555
2023-08-23	37.935	38.807	37.691	38.807	36.604	4,157
2023-08-22	39.120	39.120	38.402	38.402	36.222	1,217
2023-08-21	39.700	39.700	38.705	38.876	36.669	23,673
2023-08-18	38.821	39.442	38.800	39.332	37.099	10,223
2023-08-17	40.060	40.330	39.712	39.712	37.458	551
2023-08-16	39.456	39.880	39.450	39.450	37.210	1,355
2023-08-15	40.310	40.310	39.215	39.612	37.363	160,230
2023-08-14	40.580	40.580	40.078	40.422	38.127	3,010
2023-08-11	40.480	40.785	40.424	40.542	38.241	14,543
2023-08-10	40.378	40.820	40.205	40.205	37.923	2,232
2023-08-09	39.979	41.000	39.960	40.698	38.388	3,878
2023-08-08	38.605	39.619	38.262	39.619	37.370	40,583
2023-08-07	39.870	39.915	39.441	39.441	37.202	1,328
2023-08-04	39.910	40.060	39.515	39.659	37.407	9,565
2023-08-03	39.030	39.945	39.030	39.712	37.458	3,338
2023-08-02	38.875	39.154	38.390	38.945	36.734	5,632
2023-08-01	38.712	39.009	38.359	39.009	36.794	13,530
2023-07-31	38.570	39.200	38.570	38.832	36.627	3,678
2023-07-28	38.000	38.150	37.884	38.150	35.984	3,421
2023-07-27	38.450	38.450	37.987	38.145	35.979	3,566
2023-07-26	38.020	38.380	37.965	38.152	35.986	1,657
2023-07-25	38.385	38.700	37.975	38.700	36.503	3,017
2023-07-24	37.210	38.348	37.210	38.215	36.045	3,868
2023-07-21	36.398	37.022	36.224	36.788	34.700	24,210
2023-07-20	37.010	37.020	35.600	35.941	33.901	7,076
2023-07-19	37.120	38.010	36.701	36.880	34.786	12,184
2023-07-18	37.500	38.401	37.500	38.128	35.963	3,072
2023-07-17	36.830	37.530	36.830	37.510	35.381	2,869
2023-07-14	37.400	37.400	36.743	36.935	34.838	3,621
2023-07-13	38.000	38.563	37.572	37.715	35.574	67,792
2023-07-12	37.546	38.222	37.546	38.202	36.033	12,706
2023-07-11	36.205	37.569	36.205	37.569	35.436	9,298
2023-07-10	35.292	36.000	35.292	35.805	33.772	4,836
2023-07-07	32.730	35.442	32.730	35.400	33.390	10,613
2023-07-06	32.740	33.214	32.378	32.778	30.917	5,577
2023-07-05	33.720	33.860	33.085	33.185	31.301	2,701
2023-07-03	33.200	33.945	33.030	33.779	31.861	6,928
2023-06-30	33.226	33.431	33.055	33.295	31.405	5,969
2023-06-29	32.836	32.928	32.378	32.890	31.023	4,943
2023-06-28	32.360	32.660	31.936	32.601	30.750	5,598
2023-06-27	31.580	32.426	31.580	31.992	30.176	15,641
2023-06-26	31.135	31.904	31.135	31.800	29.995	9,570
2023-06-23	30.260	30.759	30.213	30.752	29.006	8,401
2023-06-22	31.270	31.500	30.948	31.169	29.399	218,093
2023-06-21	31.131	32.342	31.131	32.198	30.370	3,492
2023-06-20	32.215	32.230	31.272	31.499	29.710	20,326
2023-06-19	32.740	32.740	32.740	32.740	30.881	16
2023-06-16	32.740	32.869	32.441	32.795	30.933	1,564
2023-06-15	32.330	32.902	32.330	32.562	30.713	3,470
2023-06-14	32.990	33.119	31.909	32.001	30.184	3,130
2023-06-13	32.310	33.600	32.310	33.229	31.342	11,148
2023-06-12	31.610	32.201	31.535	31.888	30.078	10,225

← NewerPage 14 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.1700 USD
2025-09-02	0.1700 USD
2025-06-03	0.1700 USD
2025-03-04	0.1700 USD
2024-12-03	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.