Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	37.920	38.365	36.815	37.049	35.084	5,954
2023-11-29	37.670	37.700	36.980	37.665	35.667	4,510
2023-11-28	37.780	37.820	37.344	37.411	35.427	5,211
2023-11-27	37.970	38.030	37.381	37.570	35.577	1,266
2023-11-24	37.930	38.460	37.930	38.050	36.032	1,792
2023-11-22	37.136	37.930	36.820	37.825	35.819	9,071
2023-11-21	37.830	38.310	37.740	38.130	36.107	2,784
2023-11-20	38.430	38.530	38.070	38.270	36.240	2,307
2023-11-17	37.560	38.278	37.555	38.170	36.145	4,210
2023-11-16	37.960	38.258	36.490	36.795	34.843	18,774
2023-11-15	39.160	39.360	38.529	38.530	36.486	5,178
2023-11-14	38.920	39.250	38.530	39.125	37.050	11,725
2023-11-13	38.432	38.870	38.200	38.790	36.732	1,893
2023-11-10	38.240	38.500	37.895	38.480	36.439	4,947
2023-11-09	37.995	38.239	37.795	37.910	35.899	2,026
2023-11-08	37.995	38.288	37.655	37.848	35.841	2,811
2023-11-07	38.520	38.920	38.025	38.131	36.109	3,835
2023-11-06	40.290	40.650	39.575	39.575	37.476	110,657
2023-11-03	40.380	41.022	40.323	40.430	38.285	4,898
2023-11-02	39.490	40.552	39.480	40.360	38.219	7,247
2023-11-01	39.580	40.025	39.319	39.330	37.244	2,891
2023-10-31	39.082	39.720	38.920	39.205	37.125	3,800
2023-10-30	39.780	39.940	38.870	39.219	37.138	3,169
2023-10-27	39.650	39.760	38.986	39.619	37.518	8,891
2023-10-26	39.790	39.820	38.925	39.450	37.357	1,809
2023-10-25	40.320	40.514	39.290	40.208	38.075	4,126
2023-10-24	41.190	41.190	39.851	40.680	38.522	6,177
2023-10-23	42.110	42.140	41.383	41.560	39.355	2,744
2023-10-20	43.010	43.195	41.214	42.160	39.924	3,590
2023-10-19	42.690	43.810	42.410	43.425	41.122	8,587
2023-10-18	43.460	43.830	42.950	43.080	40.795	19,102
2023-10-17	42.250	43.420	42.250	43.020	40.738	4,114
2023-10-16	42.870	42.870	42.045	42.530	40.274	3,546
2023-10-13	42.430	43.230	41.730	42.780	40.511	9,620
2023-10-12	42.170	42.170	41.521	41.521	39.319	3,462
2023-10-11	40.819	41.450	40.617	41.425	39.228	3,929
2023-10-10	41.235	41.672	41.120	41.490	39.289	9,496
2023-10-09	40.190	41.530	39.970	41.321	39.129	7,430
2023-10-06	38.240	39.000	38.110	38.951	36.885	6,463
2023-10-05	37.950	38.540	37.937	38.169	36.144	2,926
2023-10-04	39.360	39.360	38.195	38.229	36.201	3,553
2023-10-03	39.745	39.911	39.615	39.881	37.766	2,765
2023-10-02	40.490	40.520	39.360	39.719	37.612	5,410
2023-09-29	41.530	41.650	40.282	40.731	38.571	8,356
2023-09-28	41.320	42.417	41.320	41.775	39.559	34,694
2023-09-27	41.409	42.218	40.790	41.958	39.732	14,586
2023-09-26	40.750	41.180	40.520	40.985	38.811	12,257
2023-09-25	40.750	40.931	40.401	40.931	38.760	1,454
2023-09-22	41.010	41.240	40.681	40.832	38.666	3,602
2023-09-21	41.370	41.420	40.530	40.650	38.494	8,378
2023-09-20	41.190	42.111	41.190	41.992	39.765	4,730
2023-09-19	42.990	43.090	41.130	41.278	39.089	8,628
2023-09-18	42.470	42.799	42.221	42.409	40.159	2,124
2023-09-15	42.210	42.490	41.706	42.285	40.042	466,398
2023-09-14	42.401	42.425	42.251	42.425	40.175	2,690
2023-09-13	42.402	42.466	41.730	41.730	39.516	4,197
2023-09-12	41.810	42.705	41.748	42.631	40.370	5,962
2023-09-11	41.800	42.130	41.569	41.625	39.417	7,832
2023-09-08	41.091	41.615	41.091	41.601	39.395	3,588
2023-09-07	40.790	41.153	40.790	41.153	38.970	5,445

← NewerPage 13 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.