Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	33.190	34.130	33.075	34.130	31.889	6,717
2022-12-09	35.060	35.350	33.142	33.142	30.966	8,268
2022-12-08	35.050	36.188	35.050	35.159	32.851	46,753
2022-12-07	36.250	36.609	34.995	34.995	32.697	5,368
2022-12-06	37.250	37.652	36.369	36.369	33.869	3,353
2022-12-05	39.528	39.528	36.518	36.668	34.147	4,684
2022-12-02	37.540	39.220	37.540	38.415	35.774	725
2022-12-01	38.450	38.828	38.075	38.215	35.588	5,205
2022-11-30	37.720	37.750	37.003	37.651	35.063	2,268
2022-11-29	36.515	37.295	36.340	37.295	34.731	4,714
2022-11-28	34.930	36.375	34.880	36.200	33.712	1,416
2022-11-25	36.370	36.681	36.370	36.490	33.982	707
2022-11-23	37.030	37.030	36.070	36.532	34.021	2,565
2022-11-22	37.080	37.750	36.130	36.975	34.433	19,887
2022-11-21	35.550	35.902	33.675	35.902	33.434	6,368
2022-11-18	36.470	36.595	35.445	36.585	34.070	2,875
2022-11-17	37.000	37.155	36.475	37.070	34.522	1,572
2022-11-16	38.360	38.667	37.675	37.747	35.152	1,186
2022-11-15	38.440	38.595	37.745	38.595	35.942	2,775
2022-11-14	38.410	38.569	38.028	38.449	35.806	1,389
2022-11-11	38.990	39.800	38.633	38.730	36.068	4,536
2022-11-10	37.630	38.040	37.137	37.430	34.857	2,861
2022-11-09	38.692	38.820	37.435	37.509	34.930	2,576
2022-11-08	39.390	39.940	39.101	39.112	36.423	4,407
2022-11-07	38.840	39.548	38.811	39.539	36.821	4,925
2022-11-04	37.915	38.785	37.650	38.385	35.746	6,135
2022-11-03	35.790	36.878	35.460	36.529	34.018	17,721
2022-11-02	36.305	36.940	35.945	36.245	33.754	86,374
2022-11-01	37.200	37.200	36.569	36.831	34.300	2,189
2022-10-31	35.500	36.669	35.500	36.510	34.000	4,177
2022-10-28	36.500	36.500	35.207	35.860	33.395	5,085
2022-10-27	37.210	37.415	36.265	36.860	34.326	3,833
2022-10-26	35.690	37.050	35.385	36.805	34.275	5,379
2022-10-25	34.810	36.068	34.200	34.390	32.026	10,736
2022-10-24	33.940	34.640	33.830	34.640	32.259	4,363
2022-10-21	32.120	33.710	31.980	33.700	31.383	9,251
2022-10-20	32.445	32.445	31.410	31.520	29.353	4,653
2022-10-19	30.960	31.825	30.880	31.825	29.637	2,022
2022-10-18	30.620	30.811	29.760	30.535	28.436	7,321
2022-10-17	30.240	30.390	29.892	30.150	28.078	1,132
2022-10-14	30.670	30.959	29.887	29.887	27.833	5,212
2022-10-13	29.510	31.495	29.452	31.095	28.958	4,892
2022-10-12	29.340	30.010	28.957	29.918	27.861	23,123
2022-10-11	28.920	30.420	28.739	30.295	28.213	2,726
2022-10-10	30.280	30.750	29.525	29.798	27.750	3,837
2022-10-07	30.000	31.065	29.532	30.880	28.757	24,729
2022-10-06	29.000	30.045	29.000	29.940	27.882	4,844
2022-10-05	28.000	29.380	27.995	29.168	27.163	7,619
2022-10-04	26.810	27.825	26.668	27.825	25.912	7,126
2022-10-03	25.940	26.415	25.940	26.325	24.515	4,877
2022-09-30	24.350	24.926	24.107	24.926	23.213	5,049
2022-09-29	24.370	24.529	23.885	24.529	22.843	2,483
2022-09-28	24.360	24.375	23.920	24.375	22.699	1,930
2022-09-27	23.920	24.055	23.310	23.310	21.708	28,849
2022-09-26	24.580	24.580	23.635	23.635	22.010	2,793
2022-09-23	25.460	25.570	24.140	24.228	22.563	12,185
2022-09-22	27.080	27.750	26.869	27.150	25.284	34,517
2022-09-21	27.620	28.270	27.471	27.515	25.624	19,246
2022-09-20	27.361	28.250	27.285	27.450	25.563	1,729
2022-09-16	28.935	28.935	27.745	27.838	25.924	2,236

← NewerPage 17 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.