Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	32.100	32.766	32.011	32.222	30.393	7,340
2023-06-08	32.660	32.760	31.630	32.345	30.509	14,742
2023-06-07	31.470	32.685	31.430	32.662	30.808	7,769
2023-06-06	30.449	31.365	30.449	31.119	29.352	6,146
2023-06-05	32.273	32.350	30.902	31.165	29.245	9,225
2023-06-02	30.900	31.968	30.536	31.871	29.908	10,777
2023-06-01	28.805	30.245	28.730	30.245	28.382	8,490
2023-05-31	28.985	29.080	28.620	28.815	27.040	4,636
2023-05-30	29.510	29.735	29.191	29.240	27.438	4,629
2023-05-26	30.640	30.640	29.845	29.935	28.091	7,310
2023-05-25	30.210	30.495	29.968	30.369	28.498	17,132
2023-05-24	30.800	31.282	30.580	30.745	28.851	24,808
2023-05-23	30.178	30.715	30.100	30.465	28.588	9,336
2023-05-22	30.160	30.285	29.850	30.185	28.325	5,444
2023-05-19	30.400	30.400	29.940	29.971	28.124	11,712
2023-05-18	28.633	29.245	28.621	29.245	27.443	1,363
2023-05-17	28.360	29.129	28.092	28.925	27.143	6,323
2023-05-16	28.910	29.005	27.900	27.900	26.181	7,855
2023-05-15	28.850	29.425	28.726	29.170	27.373	4,371
2023-05-12	28.820	29.070	28.490	28.549	26.790	43,319
2023-05-11	29.000	29.000	28.139	28.555	26.796	8,232
2023-05-10	30.320	30.320	29.225	29.500	27.682	4,435
2023-05-09	29.520	30.305	29.520	30.305	28.438	2,224
2023-05-05	30.190	30.250	29.802	29.985	28.138	10,546
2023-05-04	29.070	29.185	28.520	29.185	27.387	12,094
2023-05-03	29.300	29.832	29.219	29.785	27.950	5,033
2023-05-02	31.940	31.940	29.800	30.091	28.237	22,834
2023-04-28	31.770	32.755	31.770	32.755	30.737	4,978
2023-04-27	30.850	31.848	30.805	31.570	29.625	6,985
2023-04-26	33.020	33.292	32.051	32.051	30.076	9,296
2023-04-25	33.998	34.040	32.852	32.865	30.840	14,702
2023-04-24	33.550	34.589	33.550	34.545	32.417	7,338
2023-04-21	34.000	34.000	33.051	33.345	31.291	3,235
2023-04-20	33.700	33.745	33.421	33.745	31.666	1,379
2023-04-19	33.630	34.170	33.384	34.162	32.057	3,786
2023-04-18	33.330	33.895	33.230	33.735	31.656	8,825
2023-04-17	33.580	33.868	33.416	33.416	31.357	4,193
2023-04-14	34.000	34.000	33.295	33.295	31.244	30,266
2023-04-13	33.573	34.085	33.573	33.789	31.707	11,195
2023-04-12	33.946	34.025	33.340	33.895	31.807	4,789
2023-04-11	33.300	34.182	33.215	34.020	31.924	4,175
2023-04-06	33.062	33.100	32.701	32.730	30.713	3,290
2023-04-05	33.220	33.240	32.532	32.919	30.890	6,126
2023-04-04	34.250	34.335	32.978	32.978	30.946	161,305
2023-04-03	33.824	34.641	33.615	34.198	32.091	33,819
2023-03-31	31.040	31.655	30.781	31.460	29.522	4,380
2023-03-30	31.860	31.890	30.982	31.068	29.154	13,064
2023-03-29	31.290	31.681	31.145	31.470	29.531	143,403
2023-03-28	30.648	31.374	30.648	31.374	29.441	14,363
2023-03-27	30.080	30.465	29.404	30.401	28.528	1,921
2023-03-24	28.731	29.855	28.715	29.855	28.016	7,597
2023-03-23	30.460	30.840	29.236	29.455	27.640	314,940
2023-03-22	32.030	32.030	30.823	30.823	28.924	7,196
2023-03-21	31.895	32.177	31.145	32.055	30.080	9,520
2023-03-20	30.140	31.073	30.140	30.780	28.884	6,238
2023-03-17	30.630	30.705	29.692	29.922	28.078	45,033
2023-03-16	29.268	31.000	29.268	31.000	29.090	18,221
2023-03-15	31.720	31.720	29.482	30.270	28.405	24,233
2023-03-14	33.819	34.495	32.780	32.780	30.760	3,096
2023-03-13	35.500	35.500	32.750	33.583	31.514	441,654

← NewerPage 15 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.