Halliburton Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 20.790 | 20.940 | 20.541 | 20.541 | 20.086 | 48,939 |
| 2025-05-19 | 21.030 | 21.030 | 20.730 | 20.819 | 20.357 | 27,916 |
| 2025-05-16 | 21.110 | 21.221 | 20.891 | 21.200 | 20.730 | 34,377 |
| 2025-05-15 | 20.720 | 20.872 | 20.402 | 20.872 | 20.410 | 50,874 |
| 2025-05-14 | 21.170 | 21.419 | 21.100 | 21.242 | 20.771 | 6,190 |
| 2025-05-13 | 21.200 | 21.540 | 21.200 | 21.400 | 20.926 | 21,247 |
| 2025-05-12 | 20.750 | 22.175 | 20.750 | 21.221 | 20.750 | 31,371 |
| 2025-05-09 | 20.520 | 20.688 | 20.240 | 20.365 | 19.914 | 1,681 |
| 2025-05-08 | 19.685 | 20.401 | 19.650 | 20.300 | 19.850 | 10,359 |
| 2025-05-07 | 19.620 | 19.620 | 19.279 | 19.285 | 18.858 | 20,062 |
| 2025-05-06 | 20.050 | 20.090 | 19.378 | 19.395 | 18.965 | 14,137 |
| 2025-05-02 | 20.250 | 20.602 | 19.875 | 20.602 | 20.145 | 26,147 |
| 2025-05-01 | 19.846 | 20.348 | 19.735 | 19.905 | 19.464 | 57,900 |
| 2025-04-30 | 20.100 | 20.100 | 19.610 | 19.895 | 19.454 | 39,788 |
| 2025-04-29 | 20.440 | 20.600 | 20.212 | 20.510 | 20.055 | 53,359 |
| 2025-04-28 | 21.340 | 21.340 | 20.525 | 20.525 | 20.070 | 4,695 |
| 2025-04-25 | 20.820 | 21.050 | 20.689 | 20.710 | 20.251 | 5,626 |
| 2025-04-24 | 20.780 | 21.300 | 20.698 | 21.300 | 20.828 | 26,016 |
| 2025-04-23 | 21.150 | 21.530 | 20.310 | 20.705 | 20.246 | 58,624 |
| 2025-04-22 | 21.290 | 21.290 | 19.790 | 20.605 | 20.148 | 90,171 |
| 2025-04-17 | 21.990 | 22.620 | 21.900 | 22.600 | 22.099 | 6,309 |
| 2025-04-16 | 21.400 | 21.870 | 21.340 | 21.395 | 20.921 | 8,824 |
| 2025-04-15 | 21.373 | 21.615 | 21.230 | 21.250 | 20.779 | 4,205 |
| 2025-04-14 | 21.600 | 21.640 | 20.992 | 21.209 | 20.739 | 20,003 |
| 2025-04-11 | 20.870 | 21.185 | 20.180 | 21.185 | 20.715 | 23,441 |
| 2025-04-10 | 21.750 | 21.750 | 19.830 | 20.155 | 19.708 | 68,989 |
| 2025-04-09 | 18.500 | 22.159 | 18.500 | 22.159 | 21.667 | 53,630 |
| 2025-04-08 | 20.728 | 20.820 | 19.370 | 19.695 | 19.258 | 33,527 |
| 2025-04-07 | 19.960 | 20.708 | 18.722 | 19.969 | 19.526 | 26,567 |
| 2025-04-04 | 21.380 | 21.799 | 19.649 | 20.209 | 19.761 | 21,942 |
| 2025-04-03 | 24.600 | 24.600 | 22.529 | 22.577 | 22.077 | 26,306 |
| 2025-04-02 | 25.160 | 25.675 | 25.046 | 25.601 | 25.034 | 3,221 |
| 2025-04-01 | 25.300 | 25.570 | 25.072 | 25.545 | 24.979 | 7,431 |
| 2025-03-31 | 24.930 | 25.465 | 24.861 | 25.349 | 24.787 | 15,600 |
| 2025-03-28 | 25.400 | 25.502 | 24.935 | 25.078 | 24.522 | 6,819 |
| 2025-03-27 | 25.630 | 25.692 | 25.299 | 25.415 | 24.852 | 1,612 |
| 2025-03-26 | 25.963 | 26.170 | 25.675 | 25.689 | 25.120 | 1,806 |
| 2025-03-25 | 25.805 | 26.031 | 25.567 | 25.694 | 25.124 | 7,187 |
| 2025-03-24 | 25.060 | 25.609 | 24.990 | 25.608 | 25.041 | 4,391 |
| 2025-03-21 | 24.840 | 24.920 | 24.600 | 24.800 | 24.250 | 3,950 |
| 2025-03-20 | 24.890 | 25.215 | 24.789 | 25.004 | 24.450 | 4,681 |
| 2025-03-19 | 25.180 | 25.380 | 25.070 | 25.329 | 24.767 | 3,035 |
| 2025-03-18 | 25.400 | 25.420 | 24.680 | 24.869 | 24.318 | 2,402 |
| 2025-03-17 | 25.200 | 25.379 | 25.130 | 25.289 | 24.728 | 2,817 |
| 2025-03-14 | 24.618 | 25.129 | 24.560 | 25.129 | 24.572 | 1,581 |
| 2025-03-13 | 24.610 | 25.220 | 24.260 | 24.330 | 23.791 | 7,906 |
| 2025-03-12 | 24.768 | 25.000 | 24.510 | 24.978 | 24.424 | 3,540 |
| 2025-03-11 | 25.200 | 25.200 | 24.500 | 24.799 | 24.249 | 5,608 |
| 2025-03-10 | 25.000 | 25.390 | 24.731 | 24.731 | 24.182 | 7,233 |
| 2025-03-07 | 24.600 | 25.420 | 24.600 | 25.250 | 24.690 | 9,984 |
| 2025-03-06 | 24.070 | 24.358 | 24.058 | 24.214 | 23.677 | 7,084 |
| 2025-03-05 | 24.110 | 24.120 | 23.430 | 24.111 | 23.577 | 9,046 |
| 2025-03-04 | 24.750 | 24.850 | 23.798 | 24.392 | 23.851 | 7,138 |
| 2025-03-03 | 26.520 | 26.668 | 25.385 | 25.385 | 24.656 | 7,270 |
| 2025-02-28 | 25.950 | 26.371 | 25.681 | 26.289 | 25.534 | 6,450 |
| 2025-02-27 | 26.000 | 26.430 | 25.959 | 26.377 | 25.619 | 7,277 |
| 2025-02-26 | 26.390 | 26.390 | 25.835 | 25.880 | 25.137 | 22,520 |
| 2025-02-25 | 26.750 | 27.110 | 26.281 | 26.430 | 25.671 | 40,350 |
| 2025-02-24 | 26.300 | 26.885 | 26.280 | 26.880 | 26.108 | 9,318 |
| 2025-02-21 | 26.968 | 27.000 | 26.280 | 26.368 | 25.611 | 11,082 |
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.