Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	31.340	31.931	31.320	31.850	30.594	2,775
2024-08-22	31.220	31.320	31.115	31.190	29.959	3,948
2024-08-21	31.465	31.571	31.030	31.030	29.806	3,036
2024-08-20	31.680	31.732	31.090	31.175	29.945	8,685
2024-08-19	31.450	32.160	31.450	31.780	30.526	15,045
2024-08-16	31.035	31.399	30.968	31.371	30.134	6,695
2024-08-15	31.300	31.631	31.220	31.350	30.113	3,818
2024-08-14	31.250	31.328	30.873	30.950	29.729	10,581
2024-08-13	31.135	31.250	30.875	31.160	29.931	3,674
2024-08-12	31.290	31.685	31.218	31.435	30.195	3,261
2024-08-09	31.410	31.410	31.120	31.200	29.969	5,317
2024-08-08	30.800	31.250	30.800	31.130	29.902	36,026
2024-08-07	31.430	31.435	30.831	30.831	29.614	2,823
2024-08-06	31.400	31.400	30.720	31.020	29.796	4,048
2024-08-05	31.640	31.640	30.320	30.935	29.715	11,357
2024-08-02	32.730	32.758	31.460	31.460	30.219	11,635
2024-08-01	34.450	34.540	33.100	33.100	31.794	5,605
2024-07-31	34.805	34.955	34.557	34.820	33.447	6,267
2024-07-30	33.770	34.240	33.770	34.165	32.817	8,522
2024-07-29	34.310	34.390	33.735	33.785	32.452	9,857
2024-07-26	34.330	34.520	33.970	34.360	33.005	3,848
2024-07-25	32.980	34.395	32.757	34.230	32.880	8,333
2024-07-24	33.380	33.610	32.917	33.168	31.860	142,290
2024-07-23	33.450	33.540	33.079	33.441	32.122	6,839
2024-07-22	33.852	33.990	33.500	33.578	32.253	7,372
2024-07-19	36.920	36.920	33.723	34.530	33.168	28,605
2024-07-18	36.400	37.070	36.311	36.880	35.425	44,672
2024-07-17	36.000	36.710	35.800	36.100	34.676	10,747
2024-07-16	35.025	36.280	34.610	35.969	34.550	201,144
2024-07-15	34.330	35.670	33.990	35.450	34.052	27,699
2024-07-12	33.990	34.000	33.545	33.820	32.486	11,001
2024-07-11	33.000	33.490	32.910	33.310	31.996	8,055
2024-07-10	32.830	33.173	32.615	32.986	31.685	530,782
2024-07-09	33.210	33.229	32.610	33.000	31.698	290,990
2024-07-08	33.000	33.280	32.950	33.011	31.708	2,470
2024-07-05	33.980	33.980	32.885	32.891	31.594	8,373
2024-07-03	33.810	34.059	33.645	33.725	32.395	5,799
2024-07-02	33.650	33.906	33.547	33.601	32.275	5,237
2024-07-01	33.945	34.030	33.300	33.785	32.452	3,153
2024-06-28	33.988	34.080	33.610	33.880	32.544	146,232
2024-06-27	33.940	34.190	33.575	33.575	32.251	4,570
2024-06-26	34.620	34.620	33.939	34.075	32.731	283,873
2024-06-25	34.340	34.510	34.104	34.510	33.148	793,124
2024-06-24	33.720	34.510	33.650	34.510	33.148	7,206
2024-06-21	33.465	33.530	33.124	33.145	31.838	3,965
2024-06-20	33.010	33.321	32.940	33.280	31.967	10,184
2024-06-18	33.625	33.854	33.050	33.085	31.780	13,877
2024-06-17	32.930	33.389	32.899	33.325	32.010	8,223
2024-06-14	33.650	33.650	32.692	32.700	31.410	25,186
2024-06-13	34.280	34.280	33.425	33.758	32.426	4,212
2024-06-12	34.480	35.220	34.414	34.610	33.245	17,473
2024-06-11	34.150	34.390	33.910	34.260	32.909	2,510
2024-06-10	34.198	34.720	33.845	34.710	33.341	7,083
2024-06-07	33.600	34.340	33.470	34.250	32.899	5,261
2024-06-06	33.245	33.860	33.245	33.850	32.514	9,660
2024-06-05	33.820	33.880	33.260	33.500	32.178	160,785
2024-06-04	34.340	34.340	33.665	33.965	32.462	5,661
2024-06-03	36.976	36.976	34.480	34.555	33.026	7,778
2024-05-31	35.890	36.485	35.890	36.485	34.870	5,506
2024-05-30	35.685	36.110	35.670	35.920	34.330	3,151

← NewerPage 10 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.