Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	33.450	33.470	31.530	31.755	29.451	7,752
2022-06-16	34.290	34.330	33.315	33.770	31.320	5,295
2022-06-15	36.960	36.960	36.125	36.125	33.504	4,031
2022-06-14	38.240	38.458	36.935	36.935	34.255	2,031
2022-06-13	38.674	38.950	36.810	37.980	35.224	13,582
2022-06-10	41.015	41.362	39.745	39.745	36.861	13,348
2022-06-09	42.210	42.696	41.790	42.665	39.569	2,793
2022-06-08	42.573	43.935	42.420	42.955	39.838	4,663
2022-06-07	41.140	42.478	41.060	42.476	39.394	4,421
2022-06-06	42.145	42.270	41.215	41.610	38.591	6,460
2022-06-01	41.535	41.610	40.615	41.575	38.558	2,436
2022-05-31	41.810	41.996	40.565	40.565	37.621	8,034
2022-05-27	39.775	40.885	39.659	40.885	37.806	1,695
2022-05-26	39.480	40.525	39.290	40.150	37.126	2,938
2022-05-25	38.480	39.096	38.225	38.225	35.346	32,466
2022-05-24	38.170	38.520	37.414	38.100	35.230	4,322
2022-05-23	36.870	38.255	36.870	38.200	35.323	11,043
2022-05-20	36.690	37.155	36.120	36.230	33.502	3,684
2022-05-19	34.930	36.070	34.930	35.990	33.280	4,099
2022-05-18	37.585	37.655	35.732	35.732	33.041	2,048
2022-05-17	37.990	38.355	37.645	37.980	35.120	3,264
2022-05-16	36.430	37.370	36.260	37.295	34.486	2,037
2022-05-13	35.265	36.145	35.265	35.715	33.025	559
2022-05-12	34.380	34.380	33.730	34.020	31.458	699
2022-05-11	35.020	35.950	34.830	35.210	32.558	5,024
2022-05-10	34.000	34.938	33.569	34.270	31.689	2,134
2022-05-09	37.350	37.350	33.981	34.010	31.449	671,480
2022-05-06	37.240	37.368	36.445	36.940	34.158	1,624
2022-05-05	37.670	37.780	35.970	36.550	33.798	1,347
2022-05-04	37.570	37.570	36.430	36.580	33.825	2,434
2022-05-03	35.880	36.895	35.880	36.810	34.038	2,030
2022-04-29	36.840	36.840	36.135	36.135	33.414	2,520
2022-04-28	35.822	36.475	35.345	36.425	33.682	1,900
2022-04-27	35.595	36.395	35.170	36.395	33.654	4,120
2022-04-26	35.640	36.340	35.070	35.842	33.143	4,419
2022-04-25	36.160	36.160	33.850	34.385	31.796	14,093
2022-04-22	38.325	39.418	37.710	37.710	34.870	2,945
2022-04-21	40.340	40.360	38.975	38.975	36.040	7,217
2022-04-20	40.849	40.900	39.285	40.071	37.053	14,539
2022-04-19	41.140	42.560	41.020	41.765	38.620	9,141
2022-04-14	40.030	40.820	40.030	40.820	37.746	1,449
2022-04-13	40.030	40.450	39.820	39.960	36.951	7,374
2022-04-12	39.060	40.586	39.060	39.750	36.757	97,549
2022-04-11	39.580	39.580	38.920	39.010	36.072	2,887
2022-04-08	38.390	39.750	37.980	39.750	36.757	7,198
2022-04-07	37.200	37.650	36.640	37.060	34.269	2,078
2022-04-06	38.180	38.180	37.220	37.220	34.417	2,899
2022-04-05	38.760	39.565	38.270	38.270	35.388	4,259
2022-04-04	38.829	38.930	38.105	38.540	35.638	2,161
2022-04-01	38.000	38.960	38.000	38.560	35.656	3,223
2022-03-31	38.020	38.670	38.020	38.650	35.739	4,602
2022-03-30	38.200	38.455	37.810	38.360	35.471	1,286
2022-03-29	36.030	37.300	35.334	37.300	34.491	2,761
2022-03-28	37.820	37.820	37.060	37.180	34.380	1,166
2022-03-25	37.650	38.715	37.620	38.670	35.758	2,834
2022-03-24	38.050	38.578	37.575	37.730	34.889	2,410
2022-03-23	38.125	38.365	37.896	38.075	35.208	2,604
2022-03-22	37.265	37.265	36.785	37.195	34.394	542
2022-03-21	37.180	37.985	37.130	37.345	34.533	4,786
2022-03-18	35.810	36.181	35.300	36.095	33.377	2,450

← NewerPage 19 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.