Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	29.570	29.910	29.475	29.475	27.449	226
2022-09-14	29.540	30.655	29.540	30.405	28.315	1,089
2022-09-13	29.763	30.505	29.315	29.315	27.300	1,879
2022-09-12	30.196	30.355	29.955	30.069	28.002	1,028
2022-09-09	29.150	29.450	29.150	29.419	27.397	696
2022-09-08	28.900	28.920	28.679	28.920	26.932	214
2022-09-07	28.710	28.940	28.410	28.940	26.951	2,524
2022-09-06	30.220	30.220	29.211	29.225	27.216	2,083
2022-09-02	30.000	30.385	29.599	29.990	27.814	5,241
2022-09-01	29.241	29.515	28.745	28.818	26.727	3,562
2022-08-31	30.350	30.989	29.480	30.761	28.528	103,299
2022-08-30	31.179	31.179	30.165	30.203	28.011	14,682
2022-08-26	31.790	32.031	31.170	31.428	29.147	1,558
2022-08-25	31.950	32.290	31.629	31.630	29.335	5,558
2022-08-24	31.100	31.701	31.053	31.310	29.038	5,088
2022-08-23	29.981	31.804	29.981	31.140	28.880	9,445
2022-08-22	29.000	29.345	28.215	28.946	26.846	2,501
2022-08-19	29.325	29.665	29.325	29.385	27.253	2,673
2022-08-18	28.909	29.515	28.880	29.515	27.373	2,665
2022-08-17	27.895	28.030	27.465	28.005	25.973	7,659
2022-08-16	28.614	28.968	28.207	28.308	26.254	3,746
2022-08-15	28.260	28.580	27.835	28.529	26.459	2,344
2022-08-12	29.340	29.350	28.860	29.310	27.183	507
2022-08-11	29.140	29.665	29.140	29.660	27.508	6,958
2022-08-10	27.972	28.612	27.495	28.612	26.536	1,510
2022-08-09	28.550	28.965	28.235	28.235	26.186	13,333
2022-08-08	27.890	28.335	27.890	28.030	25.996	1,688
2022-08-05	26.808	28.110	26.741	27.982	25.952	1,621
2022-08-04	28.025	28.025	27.485	27.619	25.615	1,113
2022-08-03	29.060	29.060	28.350	28.390	26.330	2,315
2022-08-02	28.240	29.019	28.055	28.732	26.647	4,598
2022-08-01	28.550	28.550	27.623	27.879	25.856	3,100
2022-07-29	29.190	29.305	28.691	28.975	26.872	1,081
2022-07-28	29.072	29.072	28.310	28.310	26.256	1,185
2022-07-27	28.430	28.472	27.834	28.198	26.152	809
2022-07-26	28.810	28.810	27.922	28.045	26.010	1,589
2022-07-25	27.960	28.500	27.595	28.330	26.274	3,933
2022-07-22	28.770	28.790	27.654	27.654	25.647	6,624
2022-07-21	28.220	28.220	27.390	27.560	25.560	3,498
2022-07-20	28.910	29.512	28.730	29.040	26.933	3,974
2022-07-19	28.840	29.885	28.752	29.250	27.128	4,769
2022-07-18	28.640	29.155	28.640	28.982	26.879	1,820
2022-07-15	27.930	27.930	27.335	27.770	25.755	295
2022-07-14	27.070	27.135	26.345	27.010	25.050	3,099
2022-07-13	28.110	29.192	28.110	28.490	26.423	1,132
2022-07-12	28.225	28.780	27.995	28.540	26.469	3,512
2022-07-11	29.430	29.605	29.091	29.605	27.457	1,167
2022-07-08	30.022	30.570	29.870	29.885	27.716	2,738
2022-07-07	29.460	30.090	29.460	29.998	27.821	971
2022-07-06	28.440	28.917	27.345	28.280	26.228	6,829
2022-07-05	30.272	30.310	28.485	28.515	26.446	6,791
2022-07-01	31.410	31.410	30.200	30.668	28.443	1,707
2022-06-30	31.380	32.196	31.380	31.890	29.576	1,707
2022-06-29	33.850	33.852	32.182	32.470	30.114	2,376
2022-06-28	33.050	33.600	32.750	32.808	30.427	2,014
2022-06-27	31.560	32.244	31.450	31.845	29.534	1,021
2022-06-24	30.600	31.212	30.500	30.870	28.630	1,654
2022-06-23	32.110	32.110	29.980	29.980	27.805	4,427
2022-06-22	31.402	31.960	31.350	31.932	29.615	1,601
2022-06-21	33.969	33.980	32.570	33.592	31.154	9,393

← NewerPage 18 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.