Halliburton Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 22.890 | 23.010 | 22.630 | 22.865 | 21.067 | 2,827 |
| 2021-12-15 | 22.220 | 22.220 | 21.558 | 21.975 | 20.247 | 3,578 |
| 2021-12-14 | 22.442 | 22.800 | 22.442 | 22.595 | 20.818 | 130 |
| 2021-12-13 | 23.510 | 23.510 | 22.650 | 22.650 | 20.869 | 1,568 |
| 2021-12-10 | 23.780 | 23.935 | 23.300 | 23.570 | 21.716 | 817 |
| 2021-12-09 | 23.185 | 23.398 | 23.185 | 23.352 | 21.515 | 2,972 |
| 2021-12-08 | 23.390 | 23.902 | 23.390 | 23.845 | 21.970 | 4,064 |
| 2021-12-07 | 23.380 | 23.712 | 23.360 | 23.540 | 21.647 | 2,472 |
| 2021-12-06 | 22.250 | 22.940 | 22.250 | 22.940 | 21.095 | 503 |
| 2021-12-03 | 22.370 | 22.480 | 21.795 | 21.820 | 20.065 | 795 |
| 2021-12-02 | 21.163 | 21.905 | 20.900 | 21.905 | 20.144 | 8,870 |
| 2021-12-01 | 22.260 | 22.260 | 22.037 | 22.208 | 20.422 | 874 |
| 2021-11-30 | 21.780 | 21.910 | 21.405 | 21.570 | 19.836 | 2,850 |
| 2021-11-29 | 22.520 | 22.540 | 22.015 | 22.430 | 20.626 | 2,327 |
| 2021-11-26 | 21.500 | 21.660 | 21.252 | 21.620 | 19.882 | 6,320 |
| 2021-11-24 | 22.690 | 23.590 | 22.685 | 23.240 | 21.371 | 1,647 |
| 2021-11-23 | 22.560 | 23.230 | 22.560 | 23.088 | 21.232 | 2,615 |
| 2021-11-22 | 21.914 | 22.528 | 21.800 | 22.475 | 20.668 | 2,039 |
| 2021-11-19 | 22.272 | 22.330 | 21.685 | 21.955 | 20.190 | 3,071 |
| 2021-11-18 | 22.920 | 22.930 | 22.450 | 22.740 | 20.912 | 3,353 |
| 2021-11-17 | 23.610 | 23.610 | 22.915 | 22.915 | 21.072 | 243,490 |
| 2021-11-16 | 23.510 | 23.860 | 23.385 | 23.790 | 21.877 | 813 |
| 2021-11-15 | 23.448 | 23.580 | 23.200 | 23.540 | 21.647 | 553 |
| 2021-11-12 | 23.520 | 23.610 | 23.320 | 23.320 | 21.445 | 347 |
| 2021-11-11 | 23.790 | 24.010 | 23.640 | 23.640 | 21.739 | 946 |
| 2021-11-10 | 24.988 | 25.050 | 23.880 | 23.880 | 21.960 | 7,711 |
| 2021-11-09 | 24.970 | 24.970 | 24.495 | 24.622 | 22.642 | 2,716 |
| 2021-11-08 | 24.830 | 25.280 | 24.690 | 25.032 | 23.019 | 380,469 |
| 2021-11-05 | 24.970 | 25.165 | 24.735 | 24.850 | 22.852 | 7,208 |
| 2021-11-04 | 25.300 | 25.555 | 24.230 | 24.230 | 22.282 | 3,823 |
| 2021-11-03 | 24.812 | 25.050 | 24.495 | 24.915 | 22.912 | 6,643 |
| 2021-11-02 | 25.350 | 25.405 | 25.220 | 25.372 | 23.332 | 1,371 |
| 2021-11-01 | 25.430 | 25.666 | 25.340 | 25.580 | 23.523 | 5,587 |
| 2021-10-29 | 25.510 | 25.510 | 25.010 | 25.010 | 22.999 | 12,196 |
| 2021-10-28 | 24.922 | 25.375 | 24.830 | 25.330 | 23.293 | 14,840 |
| 2021-10-27 | 25.490 | 26.345 | 25.490 | 25.540 | 23.486 | 4,057 |
| 2021-10-26 | 26.400 | 26.565 | 26.140 | 26.210 | 24.102 | 3,477 |
| 2021-10-25 | 26.245 | 26.738 | 26.075 | 26.300 | 24.185 | 10,645 |
← NewerPage 21 of 21 · 1,238 trading days
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.