Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	31.400	32.610	31.130	31.190	31.190	11,465
2026-07-28	32.560	32.560	31.390	31.510	31.510	23,475
2026-07-27	33.170	33.350	32.451	32.502	32.502	7,125
2026-07-24	32.350	34.020	32.010	33.240	33.240	13,045
2026-07-23	33.160	33.809	32.800	32.910	32.910	32,530
2026-07-22	33.480	33.840	32.678	32.920	32.920	76,236
2026-07-21	35.340	36.530	32.390	33.060	33.060	203,942
2026-07-20	35.260	35.980	34.310	35.680	35.680	21,103
2026-07-17	35.190	36.800	34.550	35.180	35.180	13,439
2026-07-16	35.270	35.540	34.690	34.940	34.940	1,584
2026-07-15	35.120	35.750	34.500	35.030	35.030	6,529
2026-07-14	35.800	36.210	34.908	35.160	35.160	20,453
2026-07-13	34.350	35.610	34.350	35.360	35.360	14,481
2026-07-10	35.000	35.000	33.760	34.260	34.260	4,353
2026-07-09	35.320	35.660	34.130	34.161	34.161	7,027
2026-07-08	34.080	35.050	33.700	34.790	34.790	70,010
2026-07-07	33.050	33.792	32.480	33.450	33.450	10,412
2026-07-06	32.700	33.570	31.900	33.240	33.240	5,545
2026-07-03	32.810	32.810	32.810	32.810	32.810	0
2026-07-02	33.010	33.600	32.760	32.810	32.810	7,517
2026-07-01	33.890	34.550	33.270	33.270	33.270	36,447
2026-06-30	34.000	34.700	33.920	34.090	34.090	1,784
2026-06-29	34.020	34.550	33.740	34.300	34.300	2,386
2026-06-26	34.360	35.150	33.930	33.970	33.970	4,683
2026-06-25	32.770	34.635	32.770	34.540	34.540	9,214
2026-06-24	34.500	35.210	33.570	33.890	33.890	13,615
2026-06-23	34.890	35.850	33.500	35.220	35.220	2,811
2026-06-22	35.730	35.730	34.400	34.630	34.630	17,361
2026-06-19	34.660	34.660	34.660	34.660	34.660	0
2026-06-18	36.230	36.230	34.562	34.660	34.660	27,487
2026-06-17	37.100	37.590	36.143	36.290	36.290	14,777
2026-06-16	38.000	38.420	35.946	37.180	37.180	15,728
2026-06-15	39.150	40.390	38.050	38.213	38.213	20,795
2026-06-12	39.260	40.092	39.110	39.530	39.530	5,660
2026-06-11	39.000	40.870	39.000	40.019	40.019	6,572
2026-06-10	39.810	40.452	39.000	40.080	40.080	5,379
2026-06-09	40.270	41.040	39.050	39.310	39.310	9,245
2026-06-08	40.060	40.860	39.400	40.510	40.510	13,637
2026-06-05	41.150	41.790	39.480	39.521	39.521	11,788
2026-06-04	41.000	41.500	40.390	41.260	41.260	16,308
2026-06-03	40.220	41.240	39.990	40.740	40.740	14,545
2026-06-02	39.360	40.200	38.810	40.040	39.870	14,791
2026-06-01	38.520	39.870	38.500	39.490	39.322	28,084
2026-05-29	38.570	39.500	38.210	38.890	38.725	17,459
2026-05-28	40.570	40.570	35.997	39.180	39.014	93,864
2026-05-27	41.750	42.210	38.790	39.850	39.850	18,732
2026-05-26	41.150	42.000	40.780	41.390	41.390	12,735
2026-05-22	41.610	43.740	41.010	41.490	41.490	9,997
2026-05-21	42.260	42.990	41.412	41.700	41.700	17,595
2026-05-20	42.940	44.510	42.050	42.232	42.232	16,586
2026-05-19	42.880	43.350	42.390	43.079	43.079	20,283
2026-05-18	41.980	42.921	40.510	42.740	42.740	28,638
2026-05-15	41.010	42.000	40.010	41.330	41.330	11,611
2026-05-14	40.780	41.700	40.780	41.280	41.280	7,281
2026-05-13	42.120	42.120	40.730	41.220	41.220	20,490
2026-05-12	40.270	41.480	39.950	41.480	41.480	18,466
2026-05-11	40.430	40.800	39.570	40.390	40.390	7,673
2026-05-08	39.200	40.300	39.010	40.238	40.238	14,480
2026-05-07	40.460	41.000	38.820	39.270	39.270	48,480
2026-05-06	41.600	42.220	39.290	40.285	40.285	24,573

← NewerPage 2 of 3 · 129 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.