Halliburton Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 26.650 | 27.378 | 26.650 | 27.219 | 26.437 | 3,980 |
| 2025-02-19 | 27.220 | 27.230 | 26.670 | 26.699 | 25.932 | 3,344 |
| 2025-02-18 | 26.229 | 27.145 | 26.160 | 26.995 | 26.220 | 14,105 |
| 2025-02-14 | 26.450 | 26.682 | 26.185 | 26.239 | 25.486 | 8,365 |
| 2025-02-13 | 25.700 | 26.400 | 25.700 | 26.320 | 25.564 | 9,866 |
| 2025-02-12 | 26.770 | 26.770 | 25.985 | 25.985 | 25.239 | 4,341 |
| 2025-02-11 | 26.330 | 26.741 | 26.079 | 26.609 | 25.845 | 8,583 |
| 2025-02-10 | 25.380 | 26.035 | 25.380 | 25.969 | 25.224 | 13,603 |
| 2025-02-07 | 25.540 | 25.721 | 25.435 | 25.511 | 24.779 | 13,803 |
| 2025-02-06 | 26.440 | 26.460 | 25.405 | 25.425 | 24.695 | 225,335 |
| 2025-02-05 | 26.460 | 26.520 | 26.120 | 26.355 | 25.598 | 10,640 |
| 2025-02-04 | 25.400 | 26.321 | 25.230 | 26.305 | 25.550 | 14,983 |
| 2025-02-03 | 25.800 | 26.520 | 25.000 | 25.659 | 24.922 | 18,769 |
| 2025-01-31 | 26.900 | 26.900 | 25.890 | 26.030 | 25.283 | 14,658 |
| 2025-01-30 | 26.540 | 26.610 | 26.245 | 26.475 | 25.715 | 8,839 |
| 2025-01-29 | 26.700 | 27.080 | 26.440 | 26.510 | 25.749 | 3,997 |
| 2025-01-28 | 27.340 | 27.458 | 26.600 | 26.625 | 25.860 | 6,726 |
| 2025-01-27 | 27.540 | 28.040 | 27.240 | 27.322 | 26.537 | 12,037 |
| 2025-01-24 | 28.100 | 28.385 | 27.495 | 27.940 | 27.138 | 7,822 |
| 2025-01-23 | 28.650 | 28.940 | 28.195 | 28.265 | 27.453 | 17,863 |
| 2025-01-22 | 29.530 | 30.190 | 28.120 | 28.777 | 27.951 | 36,552 |
| 2025-01-21 | 30.500 | 32.000 | 29.665 | 29.755 | 28.901 | 59,790 |
| 2025-01-17 | 29.330 | 30.370 | 29.302 | 29.970 | 29.109 | 27,871 |
| 2025-01-16 | 28.705 | 29.210 | 28.700 | 29.115 | 28.279 | 8,261 |
| 2025-01-15 | 28.390 | 28.862 | 28.260 | 28.862 | 28.033 | 6,374 |
| 2025-01-14 | 27.755 | 28.151 | 27.647 | 28.084 | 27.278 | 6,080 |
| 2025-01-13 | 27.230 | 27.998 | 27.070 | 27.836 | 27.037 | 8,420 |
| 2025-01-10 | 27.460 | 27.680 | 26.921 | 27.252 | 26.470 | 11,282 |
| 2025-01-08 | 27.400 | 27.460 | 26.950 | 27.045 | 26.268 | 6,043 |
| 2025-01-07 | 27.980 | 28.302 | 27.550 | 28.049 | 27.243 | 10,816 |
| 2025-01-06 | 27.690 | 28.201 | 27.600 | 27.845 | 27.045 | 9,016 |
| 2025-01-03 | 27.860 | 27.900 | 27.405 | 27.660 | 26.866 | 4,159 |
| 2025-01-02 | 27.570 | 28.130 | 27.547 | 27.635 | 26.841 | 13,219 |
| 2024-12-31 | 26.950 | 27.409 | 26.950 | 27.409 | 26.622 | 2,466 |
| 2024-12-30 | 26.820 | 27.110 | 26.530 | 26.990 | 26.215 | 23,356 |
| 2024-12-27 | 26.700 | 27.180 | 26.699 | 26.749 | 25.981 | 973 |
| 2024-12-24 | 26.235 | 26.795 | 26.180 | 26.795 | 26.026 | 1,421 |
| 2024-12-23 | 26.290 | 26.290 | 25.915 | 26.129 | 25.378 | 6,934 |
| 2024-12-20 | 25.510 | 26.259 | 25.510 | 25.921 | 25.177 | 8,335 |
| 2024-12-19 | 26.750 | 26.750 | 25.690 | 25.695 | 24.957 | 28,250 |
| 2024-12-18 | 27.230 | 27.285 | 26.900 | 26.900 | 26.128 | 16,988 |
| 2024-12-17 | 27.500 | 27.590 | 27.050 | 27.095 | 26.317 | 20,932 |
| 2024-12-16 | 29.000 | 29.000 | 27.995 | 28.057 | 27.251 | 9,935 |
| 2024-12-13 | 28.775 | 28.980 | 28.532 | 28.810 | 27.983 | 9,874 |
| 2024-12-12 | 29.090 | 29.225 | 28.680 | 28.910 | 28.080 | 10,803 |
| 2024-12-11 | 29.190 | 29.220 | 28.910 | 29.119 | 28.283 | 7,758 |
| 2024-12-10 | 29.090 | 29.440 | 28.598 | 29.425 | 28.580 | 12,069 |
| 2024-12-09 | 28.950 | 29.410 | 28.740 | 29.115 | 28.279 | 11,252 |
| 2024-12-06 | 29.880 | 29.950 | 28.802 | 28.980 | 28.148 | 18,096 |
| 2024-12-05 | 30.630 | 30.835 | 30.219 | 30.219 | 29.351 | 6,105 |
| 2024-12-04 | 31.580 | 31.580 | 30.441 | 30.469 | 29.594 | 37,749 |
| 2024-12-03 | 31.950 | 31.990 | 31.350 | 31.920 | 31.003 | 7,370 |
| 2024-12-02 | 31.955 | 32.080 | 31.295 | 31.599 | 30.526 | 42,789 |
| 2024-11-29 | 32.110 | 32.120 | 31.700 | 31.860 | 30.779 | 9,017 |
| 2024-11-27 | 31.650 | 32.467 | 31.650 | 31.915 | 30.832 | 8,063 |
| 2024-11-26 | 32.120 | 32.120 | 31.480 | 31.619 | 30.546 | 9,326 |
| 2024-11-25 | 32.500 | 33.000 | 31.570 | 31.842 | 30.761 | 18,768 |
| 2024-11-22 | 31.788 | 32.350 | 31.600 | 32.155 | 31.064 | 9,139 |
| 2024-11-21 | 31.470 | 32.130 | 31.322 | 32.118 | 31.027 | 13,540 |
| 2024-11-20 | 30.520 | 31.050 | 30.520 | 31.010 | 29.957 | 15,138 |
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.