Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	27.670	28.649	26.320	28.355	28.176	24,680
2025-11-10	27.650	28.030	27.195	27.719	27.544	32,001
2025-11-07	27.340	27.681	27.000	27.405	27.232	5,825
2025-11-06	27.330	28.100	27.130	27.510	27.336	34,679
2025-11-05	26.730	27.430	26.730	27.301	27.128	6,691
2025-11-04	27.250	27.410	26.680	27.000	26.829	34,759
2025-11-03	27.000	27.515	26.770	27.322	27.149	11,160
2025-10-31	27.220	27.230	26.601	26.835	26.665	10,857
2025-10-30	26.990	27.700	26.990	27.230	27.058	8,900
2025-10-29	26.700	27.520	26.400	27.392	27.219	25,160
2025-10-28	26.780	26.895	26.441	26.631	26.463	10,637
2025-10-27	26.780	27.315	26.550	26.940	26.770	17,506
2025-10-24	27.170	27.530	26.660	26.672	26.503	29,649
2025-10-23	26.220	27.380	26.220	27.211	27.039	41,553
2025-10-22	25.250	26.515	25.250	25.816	25.652	68,934
2025-10-21	22.740	24.975	22.620	24.932	24.774	101,462
2025-10-20	22.280	22.629	22.222	22.510	22.368	41,289
2025-10-17	21.300	22.398	21.300	22.209	22.068	38,111
2025-10-16	22.450	22.670	21.495	21.495	21.359	10,295
2025-10-15	22.620	23.000	22.121	22.299	22.158	6,342
2025-10-14	22.025	22.659	21.950	22.525	22.383	19,261
2025-10-13	22.120	22.579	21.829	22.579	22.436	10,576
2025-10-10	23.410	23.410	22.171	22.259	22.118	23,592
2025-10-09	23.900	24.310	23.190	23.309	23.161	19,262
2025-10-08	24.260	24.320	23.760	23.890	23.739	20,375
2025-10-07	24.360	24.612	23.695	23.839	23.689	21,563
2025-10-06	24.530	24.602	24.120	24.409	24.255	18,681
2025-10-03	24.720	24.785	24.351	24.351	24.197	16,727
2025-10-02	24.970	25.085	24.405	24.445	24.290	32,567
2025-10-01	24.540	25.059	24.530	24.901	24.743	17,995
2025-09-30	24.530	24.595	24.050	24.301	24.148	41,762
2025-09-29	25.450	25.450	24.485	25.005	24.847	29,096
2025-09-26	24.750	25.630	24.750	25.145	24.986	43,298
2025-09-25	24.510	24.708	24.184	24.521	24.366	29,774
2025-09-24	24.440	25.038	24.390	24.599	24.444	49,736
2025-09-23	22.650	24.855	22.650	24.129	23.977	160,984
2025-09-22	22.500	22.500	22.020	22.139	21.999	20,835
2025-09-19	22.360	22.599	22.120	22.215	22.075	19,917
2025-09-18	22.410	22.670	22.079	22.191	22.050	32,113
2025-09-17	22.250	22.835	22.060	22.715	22.571	57,422
2025-09-16	21.900	22.459	21.639	22.451	22.309	9,790
2025-09-15	22.400	22.440	21.831	21.879	21.741	12,281
2025-09-12	22.500	22.640	22.310	22.319	22.178	9,846
2025-09-11	22.600	22.690	22.310	22.542	22.399	19,391
2025-09-10	21.750	22.421	21.620	22.421	22.279	10,829
2025-09-09	21.930	22.180	21.865	21.939	21.800	10,336
2025-09-08	22.070	22.112	21.495	21.570	21.434	19,757
2025-09-05	22.430	22.530	21.981	22.002	21.862	3,910
2025-09-04	21.610	22.440	21.470	22.361	22.220	9,354
2025-09-03	22.350	22.500	21.665	21.829	21.691	18,787
2025-09-02	22.670	22.730	22.321	22.541	22.399	42,231
2025-08-29	22.520	22.850	22.520	22.761	22.447	4,714
2025-08-28	22.370	22.545	22.079	22.545	22.233	3,301
2025-08-27	21.820	22.440	21.820	22.355	22.046	19,093
2025-08-26	22.160	22.240	21.800	21.889	21.587	13,267
2025-08-22	21.415	22.395	21.410	22.205	21.898	10,379
2025-08-21	21.050	21.299	20.800	21.299	21.005	1,906
2025-08-20	21.170	21.261	20.805	21.089	20.798	27,489
2025-08-19	21.300	21.569	21.030	21.030	20.739	22,452
2025-08-18	21.160	21.529	20.952	21.385	21.089	21,749

← NewerPage 5 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.