Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	30.035	30.740	29.980	30.372	29.341	9,643
2024-11-18	30.340	30.790	29.880	30.569	29.531	22,868
2024-11-15	30.000	30.730	29.630	29.710	28.702	41,985
2024-11-14	30.360	30.469	30.072	30.170	29.146	8,544
2024-11-13	30.188	30.738	29.460	30.611	29.572	22,510
2024-11-12	30.000	30.627	30.000	30.370	29.339	9,033
2024-11-11	29.230	30.135	29.000	30.135	29.112	27,333
2024-11-08	29.750	29.770	28.911	29.041	28.055	19,695
2024-11-07	30.970	31.320	28.821	29.398	28.400	53,402
2024-11-06	28.990	30.615	28.990	30.565	29.528	48,553
2024-11-05	28.178	28.648	28.160	28.359	27.396	5,454
2024-11-04	27.885	28.257	27.830	28.170	27.214	5,838
2024-11-01	27.970	28.104	27.608	27.755	26.813	9,203
2024-10-31	27.550	28.004	27.550	27.970	27.021	9,086
2024-10-30	27.680	28.090	27.600	27.749	26.807	11,736
2024-10-29	27.970	28.000	27.423	27.481	26.548	9,706
2024-10-28	27.360	27.870	27.270	27.770	26.827	21,356
2024-10-25	27.800	28.385	27.800	28.130	27.175	10,133
2024-10-24	28.080	28.130	27.523	27.718	26.777	21,180
2024-10-23	28.110	28.260	27.719	27.719	26.778	266,698
2024-10-22	28.299	28.430	28.179	28.355	27.393	2,643
2024-10-21	28.600	28.665	28.098	28.239	27.280	9,163
2024-10-18	29.000	29.000	28.265	28.310	27.349	5,769
2024-10-17	28.999	28.999	28.530	28.765	27.789	110,611
2024-10-16	29.260	29.460	29.240	29.290	28.296	1,584
2024-10-15	30.750	30.750	29.360	29.455	28.455	5,676
2024-10-14	30.448	30.660	30.330	30.560	29.523	5,111
2024-10-11	30.490	30.956	30.490	30.890	29.842	12,317
2024-10-10	30.620	30.960	30.263	30.800	29.755	8,490
2024-10-09	29.820	30.421	29.750	30.421	29.388	2,827
2024-10-08	30.910	30.910	29.720	29.995	28.977	10,830
2024-10-07	31.030	31.419	31.030	31.159	30.101	10,764
2024-10-04	31.100	31.265	30.700	31.071	30.016	12,195
2024-10-03	29.945	30.751	29.665	30.590	29.552	9,698
2024-10-02	30.120	30.412	29.595	29.675	28.668	9,430
2024-10-01	28.830	30.159	28.720	29.982	28.964	10,802
2024-09-30	29.050	29.100	28.380	28.910	27.929	7,857
2024-09-27	27.940	28.437	27.860	28.360	27.397	5,410
2024-09-26	28.570	28.590	27.790	27.960	27.011	9,797
2024-09-25	29.775	29.890	28.850	28.870	27.890	7,710
2024-09-24	30.650	30.650	29.896	29.920	28.904	5,497
2024-09-23	29.615	30.150	29.480	29.790	28.779	5,797
2024-09-20	29.305	29.530	28.971	29.355	28.359	261,419
2024-09-19	30.000	30.170	29.559	29.730	28.721	41,828
2024-09-18	29.300	29.510	28.955	29.355	28.359	13,822
2024-09-17	28.480	29.310	28.480	29.300	28.305	9,174
2024-09-16	28.190	28.430	28.030	28.160	27.204	3,643
2024-09-13	28.040	28.429	27.759	27.775	26.832	10,427
2024-09-12	28.060	28.110	27.640	27.989	27.039	3,255
2024-09-11	28.350	28.390	27.535	27.811	26.867	5,405
2024-09-10	28.710	28.810	27.965	28.160	27.204	3,080
2024-09-09	28.609	29.029	28.570	28.828	27.850	1,475
2024-09-06	29.170	29.360	28.570	28.669	27.696	2,536
2024-09-05	29.600	29.740	29.030	29.160	28.170	10,841
2024-09-04	29.900	30.180	29.390	29.490	28.489	83,063
2024-09-03	30.475	30.520	29.800	29.845	28.668	12,569
2024-08-30	31.380	31.380	30.791	30.880	29.662	219,196
2024-08-29	31.370	31.409	30.845	31.330	30.094	20,483
2024-08-28	31.175	31.180	30.830	30.970	29.748	5,143
2024-08-27	31.840	31.930	31.290	31.370	30.133	6,690

← NewerPage 9 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.