Halliburton Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	33.900	35.190	32.355	33.100	33.100	19,937
2026-10-21	34.160	34.170	33.200	33.660	33.660	25,056
2026-10-20	32.950	35.030	32.020	33.470	33.470	38,901
2026-10-19	33.800	33.990	32.480	32.695	32.695	20,046
2026-10-16	32.860	33.655	32.220	33.480	33.480	10,147
2026-10-15	33.210	33.320	32.000	32.922	32.922	3,465
2026-10-14	32.160	33.170	32.160	32.710	32.710	7,858
2026-10-13	32.860	33.040	32.120	32.750	32.750	7,525
2026-10-12	32.250	33.210	32.250	32.650	32.650	7,934
2026-10-09	32.570	32.990	31.810	32.600	32.600	7,171
2026-10-08	32.300	32.670	31.420	32.645	32.645	11,345
2026-10-07	33.070	33.070	31.425	31.585	31.585	10,481
2026-10-06	33.260	33.450	31.950	32.600	32.600	11,196
2026-10-05	32.060	33.105	31.370	33.050	33.050	9,487
2026-10-02	31.500	32.220	31.500	32.060	32.060	21,474
2026-10-01	32.140	32.280	31.500	31.830	31.830	6,277
2026-09-30	31.470	32.250	31.300	31.772	31.772	10,435
2026-09-29	32.590	32.860	31.635	31.720	31.720	5,895
2026-09-28	32.750	33.450	32.375	32.600	32.600	16,857
2026-09-25	33.500	33.500	32.222	32.325	32.325	3,172
2026-09-24	33.660	33.660	32.700	33.050	33.050	11,530
2026-09-23	32.910	33.460	32.530	32.960	32.960	8,628
2026-09-22	32.850	34.090	32.705	32.930	32.930	16,218
2026-09-21	33.700	33.870	32.840	33.400	33.400	11,188
2026-09-18	34.090	34.210	33.598	33.800	33.800	11,044
2026-09-17	35.260	35.260	33.825	34.040	34.040	4,939
2026-09-16	34.860	36.260	34.610	35.100	35.100	7,496
2026-09-15	34.520	35.940	34.520	35.830	35.830	10,292
2026-09-14	36.180	36.650	34.640	34.800	34.800	8,665
2026-09-11	35.910	36.750	35.290	35.720	35.720	9,368
2026-09-10	36.790	37.880	35.760	36.092	36.092	31,699
2026-09-09	36.810	37.750	36.810	37.120	37.120	7,603
2026-09-08	37.080	38.250	36.640	36.870	36.870	19,283
2026-09-04	37.450	37.840	36.910	36.982	36.982	9,158
2026-09-03	37.830	38.040	37.170	37.290	37.290	18,925
2026-09-02	37.000	37.810	35.700	37.730	37.730	10,860
2026-09-01	37.350	37.800	36.675	36.972	36.972	25,618
2026-08-31	36.800	37.800	36.000	36.821	36.821	34,602
2026-08-28	35.570	36.450	35.150	36.323	36.323	22,657
2026-08-27	34.100	35.830	34.000	35.830	35.830	9,411
2026-08-26	34.400	34.400	32.540	34.060	34.060	6,587
2026-08-25	35.080	35.080	32.900	33.940	33.940	5,910
2026-08-24	35.630	35.630	34.202	34.460	34.460	6,599
2026-08-21	36.230	36.230	34.700	35.270	35.270	26,809
2026-08-20	34.290	36.060	34.290	35.380	35.380	20,392
2026-08-19	35.000	35.560	34.500	34.960	34.960	9,406
2026-08-18	34.750	35.230	34.470	34.640	34.640	10,062
2026-08-17	34.450	34.850	33.760	34.610	34.610	8,776
2026-08-14	32.580	34.490	32.110	34.340	34.340	6,626
2026-08-13	33.130	33.630	32.728	32.910	32.910	9,123
2026-08-12	34.100	34.100	32.900	33.570	33.570	18,912
2026-08-11	33.710	34.930	32.300	33.870	33.870	7,939
2026-08-10	31.900	33.640	31.500	33.640	33.640	13,933
2026-08-07	32.180	32.880	32.000	32.120	32.120	13,440
2026-08-06	32.100	33.190	32.000	32.460	32.460	12,664
2026-08-05	32.420	33.522	31.740	32.000	32.000	5,384
2026-08-04	32.350	32.900	31.270	32.340	32.340	9,995
2026-08-03	31.490	32.290	31.210	31.840	31.840	5,939
2026-07-31	30.990	32.270	30.830	32.230	32.230	18,606
2026-07-30	31.310	31.650	30.983	31.510	31.510	13,180

Page 1 of 2 · 65 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.