Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	34.980	35.200	34.500	35.030	35.030	12,516
2026-02-06	33.700	35.152	33.600	35.000	35.000	18,077
2026-02-05	33.810	34.510	33.000	33.700	33.700	27,205
2026-02-04	33.960	34.760	33.400	34.260	34.260	19,215
2026-02-03	32.800	33.695	32.320	33.350	33.350	32,414
2026-02-02	32.190	33.400	31.680	33.150	33.150	31,584
2026-01-30	33.060	33.873	32.500	33.290	33.290	20,408
2026-01-29	34.030	35.002	33.560	34.000	34.000	26,757
2026-01-28	34.300	34.560	32.990	33.330	33.330	15,174
2026-01-27	34.300	34.866	33.975	34.009	34.009	10,152
2026-01-26	34.510	34.900	33.862	34.153	34.153	31,694
2026-01-23	33.800	35.546	33.650	34.600	34.600	28,797
2026-01-22	33.680	33.689	32.650	33.679	33.679	5,935
2026-01-21	32.150	33.500	32.150	33.159	33.159	51,176
2026-01-20	32.230	33.460	31.594	32.000	32.000	64,030
2026-01-16	32.949	33.000	32.351	32.606	32.606	40,150
2026-01-15	32.708	32.708	32.254	32.671	32.671	19,987
2026-01-14	32.650	33.448	32.179	33.448	33.448	39,227
2026-01-13	32.020	32.908	31.520	32.908	32.908	21,142
2026-01-12	32.650	32.650	31.643	31.655	31.655	38,804
2026-01-09	32.460	34.670	32.170	32.372	32.372	38,027
2026-01-08	30.680	32.155	29.755	32.155	32.155	32,390
2026-01-07	30.619	30.619	28.970	30.619	30.619	39,841
2026-01-06	30.858	30.858	28.970	30.858	30.858	63,914
2026-01-05	32.550	32.829	28.690	32.829	32.829	222,512
2026-01-02	28.480	29.745	28.210	29.745	29.745	26,606
2025-12-31	28.360	28.360	28.040	28.360	28.360	1,697
2025-12-30	28.090	28.620	28.090	28.620	28.620	1,493
2025-12-29	28.020	28.420	27.920	28.091	28.091	10,326
2025-12-24	28.040	28.040	27.760	28.040	28.040	1,998
2025-12-23	28.120	28.121	27.780	28.121	28.121	1,892
2025-12-22	27.680	28.600	27.680	28.095	28.095	6,303
2025-12-19	27.560	27.899	27.300	27.870	27.870	6,943
2025-12-18	27.760	27.760	27.270	27.453	27.453	9,079
2025-12-17	27.610	27.780	27.340	27.431	27.431	10,251
2025-12-16	28.380	28.380	26.780	27.277	27.277	28,895
2025-12-15	28.810	28.810	28.140	28.288	28.288	13,340
2025-12-12	29.350	29.680	28.391	28.435	28.435	7,080
2025-12-11	28.800	29.660	28.700	29.243	29.243	16,340
2025-12-10	28.550	29.000	28.445	29.000	29.000	19,498
2025-12-09	28.080	28.691	27.490	28.469	28.469	8,859
2025-12-08	28.240	28.640	27.931	28.270	28.270	16,349
2025-12-05	27.770	28.538	27.680	28.510	28.510	26,410
2025-12-04	27.500	27.931	27.260	27.709	27.709	4,456
2025-12-03	26.940	27.418	26.760	27.255	27.255	9,596
2025-12-02	26.760	26.890	26.055	26.751	26.751	22,404
2025-12-01	26.520	26.958	26.220	26.871	26.701	16,555
2025-11-28	26.000	26.395	25.640	26.255	26.089	6,709
2025-11-27	25.850	25.850	25.850	25.850	25.687	128
2025-11-26	25.750	26.210	25.510	26.060	25.895	5,390
2025-11-25	25.720	25.750	24.996	25.515	25.354	10,132
2025-11-24	25.910	25.940	25.400	25.930	25.766	9,403
2025-11-21	25.750	25.750	24.985	25.389	25.228	8,125
2025-11-20	26.500	27.060	25.500	25.642	25.480	20,688
2025-11-19	26.820	26.820	26.000	26.401	26.234	14,886
2025-11-18	26.540	26.855	26.160	26.831	26.661	14,783
2025-11-17	27.300	27.850	26.892	26.902	26.731	4,565
2025-11-14	27.090	27.795	26.580	27.300	27.127	18,512
2025-11-13	26.900	27.641	26.810	27.360	27.187	10,470
2025-11-12	28.029	28.170	27.105	27.150	26.978	16,737

← NewerPage 4 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.