Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	41.600	42.220	39.290	40.285	40.285	24,573
2026-05-05	41.880	42.490	41.500	41.940	41.940	8,419
2026-05-04	41.790	42.000	41.300	41.960	41.960	12,694
2026-05-01	42.100	42.900	40.980	41.610	41.610	31,437
2026-04-30	41.500	42.279	40.210	42.085	42.085	27,884
2026-04-29	40.820	41.590	40.820	41.500	41.500	18,910
2026-04-28	40.050	41.069	40.010	40.590	40.590	8,315
2026-04-27	40.310	41.000	40.030	40.440	40.440	32,566
2026-04-24	39.750	40.300	38.800	40.040	40.040	27,233
2026-04-23	39.030	40.140	38.910	40.140	40.140	23,354
2026-04-22	38.070	39.500	37.500	39.340	39.340	25,569
2026-04-21	37.110	38.700	36.230	38.108	38.108	70,233
2026-04-20	37.510	38.130	36.480	37.080	37.080	26,300
2026-04-17	38.020	38.280	35.500	37.180	37.180	37,721
2026-04-16	37.740	38.300	37.240	37.940	37.940	11,372
2026-04-15	37.350	37.978	37.010	37.610	37.610	8,326
2026-04-14	38.150	39.770	37.374	37.740	37.740	10,582
2026-04-13	38.740	39.000	38.000	38.320	38.320	10,335
2026-04-10	37.440	38.790	36.500	37.820	37.820	8,543
2026-04-09	37.640	38.410	36.980	37.400	37.400	19,795
2026-04-08	36.910	37.935	36.000	37.531	37.531	57,238
2026-04-07	37.580	39.450	37.450	38.335	38.335	35,662
2026-04-02	38.490	39.340	37.870	38.100	38.100	34,841
2026-04-01	38.810	38.820	37.100	37.765	37.765	50,303
2026-03-31	39.300	40.400	38.594	39.000	39.000	43,291
2026-03-30	40.990	42.170	39.621	39.640	39.640	54,421
2026-03-27	39.350	40.360	38.500	40.205	40.205	56,099
2026-03-26	38.760	39.850	38.200	39.212	39.212	33,593
2026-03-25	37.430	38.825	37.400	38.650	38.650	36,755
2026-03-24	37.770	38.450	36.380	38.092	38.092	32,004
2026-03-23	37.050	37.790	36.260	37.327	37.327	34,970
2026-03-20	36.930	37.839	36.581	36.670	36.670	27,769
2026-03-19	36.490	37.270	35.820	36.910	36.910	45,059
2026-03-18	35.240	36.380	34.390	36.059	36.059	18,377
2026-03-17	33.870	35.860	33.560	35.810	35.810	15,345
2026-03-16	33.940	34.840	33.500	34.170	34.170	11,660
2026-03-13	35.000	35.500	33.845	33.920	33.920	13,049
2026-03-12	36.180	36.290	34.895	35.150	35.150	16,916
2026-03-11	35.000	36.110	34.620	35.650	35.650	6,708
2026-03-10	34.200	35.480	34.000	35.170	35.170	20,353
2026-03-09	34.860	37.360	33.476	34.670	34.670	49,001
2026-03-06	34.160	34.780	33.750	34.019	34.019	18,058
2026-03-05	34.480	34.990	33.522	33.920	33.920	18,249
2026-03-04	35.600	35.840	34.080	34.270	34.270	25,097
2026-03-03	36.260	37.000	34.660	35.068	34.898	35,136
2026-03-02	38.010	39.300	35.000	35.747	35.574	129,712
2026-02-27	35.550	36.500	35.400	35.979	35.804	15,841
2026-02-26	35.400	36.010	34.590	35.932	35.758	16,728
2026-02-25	35.730	36.155	34.690	34.860	34.860	31,582
2026-02-24	35.950	35.950	34.890	35.161	35.161	7,989
2026-02-23	36.000	36.000	34.650	35.330	35.330	17,613
2026-02-20	35.530	35.825	34.610	35.100	35.100	39,289
2026-02-19	34.660	35.600	34.660	35.191	35.191	21,103
2026-02-18	33.580	34.810	33.420	34.550	34.550	10,814
2026-02-17	34.050	34.570	33.112	33.558	33.558	17,000
2026-02-16	34.120	34.120	34.120	34.120	34.120	417
2026-02-13	34.500	34.530	33.844	34.120	34.120	10,444
2026-02-12	35.190	35.360	33.620	34.200	34.200	22,762
2026-02-11	34.150	35.290	33.910	34.802	34.802	19,624
2026-02-10	35.000	35.500	33.805	33.820	33.820	17,053

← NewerPage 3 of 21 · 1,245 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.