Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	21.270	21.475	21.270	21.401	21.105	12,930
2025-08-14	21.000	21.035	20.585	21.030	20.739	3,978
2025-08-13	20.890	21.070	20.829	20.941	20.652	1,328
2025-08-12	20.660	21.080	20.580	21.005	20.715	13,891
2025-08-11	20.990	21.080	20.395	20.440	20.158	9,282
2025-08-08	21.100	21.330	20.695	20.859	20.571	72,060
2025-08-07	21.010	21.760	21.010	21.025	20.734	21,667
2025-08-06	21.960	22.180	21.522	21.522	21.224	27,837
2025-08-05	21.620	21.940	21.280	21.695	21.395	14,291
2025-08-04	21.720	21.809	21.520	21.615	21.316	4,374
2025-08-01	22.110	22.244	21.280	21.495	21.198	36,441
2025-07-31	22.220	22.710	22.170	22.420	22.110	67,879
2025-07-30	18.199	22.970	18.199	22.590	22.278	66,318
2025-07-29	22.760	22.980	22.605	22.923	22.606	31,399
2025-07-28	22.450	22.910	22.450	22.895	22.579	42,213
2025-07-25	22.430	22.580	22.081	22.541	22.230	9,174
2025-07-24	22.000	22.385	21.770	22.240	21.933	18,441
2025-07-23	21.550	22.150	21.452	22.035	21.731	106,743
2025-07-22	21.150	21.485	20.230	21.479	21.182	44,678
2025-07-21	21.340	21.550	21.071	21.139	20.847	19,429
2025-07-18	21.750	21.844	21.059	21.165	20.873	7,344
2025-07-17	21.080	21.470	21.050	21.469	21.172	4,873
2025-07-16	21.440	21.590	21.000	21.409	21.113	17,952
2025-07-15	22.040	22.106	21.435	21.549	21.252	48,536
2025-07-14	23.090	23.170	21.915	22.109	21.803	39,549
2025-07-11	22.270	23.058	22.018	22.889	22.573	130,583
2025-07-10	22.000	22.420	21.715	22.220	21.913	49,420
2025-07-09	22.250	22.250	21.910	22.025	21.721	7,837
2025-07-08	20.950	22.345	20.950	22.305	21.997	39,191
2025-07-07	21.270	21.475	20.700	20.700	20.414	31,220
2025-07-03	21.770	21.770	21.468	21.541	21.244	29,419
2025-07-02	21.500	21.730	21.079	21.618	21.319	73,444
2025-07-01	20.390	21.619	20.090	21.295	21.001	52,834
2025-06-30	20.670	20.719	20.425	20.505	20.222	8,491
2025-06-27	20.700	20.810	20.568	20.568	20.284	4,612
2025-06-26	20.410	20.839	20.315	20.668	20.382	4,524
2025-06-25	20.585	20.740	20.241	20.241	19.962	15,748
2025-06-24	20.670	21.075	20.330	20.599	20.314	27,944
2025-06-23	22.870	24.000	20.860	20.909	20.620	60,302
2025-06-20	22.375	22.480	22.100	22.110	21.804	41,638
2025-06-18	23.160	23.186	22.325	22.411	22.101	45,066
2025-06-17	23.000	23.455	23.000	23.199	22.878	17,408
2025-06-16	23.160	23.900	22.475	23.019	22.701	19,194
2025-06-13	22.510	23.440	22.340	22.869	22.553	94,832
2025-06-12	22.300	22.300	21.698	22.005	21.701	22,618
2025-06-11	21.740	22.150	21.740	21.890	21.588	46,134
2025-06-10	21.150	22.025	21.150	21.785	21.484	30,762
2025-06-09	20.690	21.105	20.560	21.097	20.805	30,632
2025-06-06	20.300	20.660	20.240	20.415	20.133	15,051
2025-06-05	20.050	20.229	19.960	20.060	19.783	5,320
2025-06-04	20.400	20.580	19.850	19.949	19.674	8,010
2025-06-03	19.898	20.639	19.750	20.529	20.246	16,346
2025-06-02	19.980	20.129	19.598	20.079	19.634	6,875
2025-05-30	19.840	19.870	19.455	19.575	19.141	4,387
2025-05-29	20.420	20.420	19.769	20.001	19.558	3,134
2025-05-28	20.090	20.330	19.929	20.081	19.636	1,451
2025-05-27	20.050	20.410	19.710	20.095	19.650	35,147
2025-05-23	19.600	19.908	19.440	19.908	19.467	7,621
2025-05-22	19.850	20.100	19.395	19.930	19.488	24,104
2025-05-21	20.338	20.445	19.995	20.069	19.624	53,442

← NewerPage 6 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.