Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 20,900.00 | 20,900.00 | 20,450.00 | 20,500.00 | 19,521.17 | 851 |
| 2024-08-06 | 20,850.00 | 20,850.00 | 20,425.00 | 20,725.00 | 19,735.43 | 88 |
| 2024-08-05 | 20,325.00 | 20,750.00 | 20,325.00 | 20,725.00 | 19,735.43 | 1,052 |
| 2024-08-02 | 20,900.00 | 21,000.00 | 20,675.00 | 20,875.00 | 19,878.26 | 299 |
| 2024-08-01 | 21,950.00 | 21,950.00 | 21,600.00 | 21,750.00 | 20,711.48 | 104 |
| 2024-07-31 | 22,000.00 | 22,425.00 | 22,000.00 | 22,425.00 | 21,354.25 | 8 |
| 2024-07-30 | 22,000.00 | 22,000.00 | 21,525.00 | 21,775.00 | 20,735.29 | 145 |
| 2024-07-29 | 22,250.00 | 22,250.00 | 21,850.00 | 21,975.00 | 20,925.74 | 279 |
| 2024-07-26 | 22,750.00 | 22,750.00 | 22,500.00 | 22,700.00 | 21,616.12 | 193 |
| 2024-07-25 | 22,400.00 | 22,900.00 | 22,325.00 | 22,700.00 | 21,616.12 | 294 |
| 2024-07-24 | 22,050.00 | 22,250.00 | 22,000.00 | 22,250.00 | 21,187.61 | 115 |
| 2024-07-23 | 22,375.00 | 22,475.00 | 22,125.00 | 22,400.00 | 21,330.45 | 174 |
| 2024-07-22 | 22,600.00 | 22,700.00 | 22,300.00 | 22,325.00 | 21,259.03 | 246 |
| 2024-07-19 | 23,175.00 | 23,275.00 | 22,850.00 | 23,100.00 | 21,997.02 | 1,650 |
| 2024-07-18 | 24,500.00 | 24,500.00 | 24,100.00 | 24,225.00 | 23,068.31 | 387 |
| 2024-07-17 | 23,925.00 | 23,950.00 | 23,625.00 | 23,775.00 | 22,639.79 | 410 |
| 2024-07-16 | 22,700.00 | 23,475.00 | 22,425.00 | 23,325.00 | 22,211.28 | 201 |
| 2024-07-15 | 23,550.00 | 24,050.00 | 23,100.00 | 23,125.00 | 22,020.83 | 395 |
| 2024-07-12 | 23,900.00 | 24,275.00 | 23,900.00 | 24,050.00 | 22,901.66 | 330 |
| 2024-07-11 | 23,250.00 | 23,875.00 | 23,100.00 | 23,750.00 | 22,615.99 | 420 |
| 2024-07-10 | 22,766.00 | 23,050.00 | 22,600.00 | 22,975.00 | 21,877.99 | 290 |
| 2024-07-08 | 23,126.50 | 23,180.00 | 22,792.50 | 23,000.00 | 21,901.80 | 283 |
| 2024-07-05 | 23,900.00 | 23,900.00 | 22,948.50 | 23,093.50 | 21,990.83 | 2,140 |
| 2024-07-04 | 24,500.00 | 24,500.00 | 22,940.00 | 23,900.00 | 22,758.83 | 80 |
| 2024-07-03 | 23,909.00 | 24,963.50 | 23,361.50 | 23,900.00 | 22,758.83 | 170 |
| 2024-07-02 | 24,058.00 | 24,500.00 | 23,941.00 | 24,003.50 | 22,857.38 | 300 |
| 2024-07-01 | 22,950.00 | 23,640.00 | 22,950.00 | 23,640.00 | 22,511.24 | 540 |
| 2024-06-28 | 22,822.00 | 23,007.50 | 22,711.00 | 22,835.00 | 21,744.68 | 190 |
| 2024-06-27 | 22,412.00 | 23,004.50 | 22,412.00 | 22,500.00 | 21,425.67 | 500 |
| 2024-06-26 | 22,534.50 | 22,800.00 | 22,339.50 | 22,800.00 | 21,711.35 | 240 |
| 2024-06-25 | 22,666.50 | 22,846.50 | 22,466.50 | 22,776.50 | 21,688.97 | 830 |
| 2024-06-24 | 22,447.00 | 22,741.00 | 22,156.50 | 22,622.50 | 21,542.32 | 470 |
| 2024-06-19 | 20,800.00 | 23,371.50 | 20,446.00 | 22,600.00 | 21,520.90 | 210 |
| 2024-06-18 | 20,731.00 | 21,355.00 | 20,378.50 | 20,918.50 | 19,919.69 | 160 |
| 2024-06-14 | 21,226.50 | 21,226.50 | 20,656.00 | 20,728.50 | 19,738.76 | 90 |
| 2024-06-13 | 22,600.00 | 22,600.00 | 20,960.00 | 21,588.00 | 20,557.22 | 320 |
| 2024-06-12 | 22,689.00 | 23,030.00 | 22,299.00 | 22,490.50 | 21,416.63 | 130 |
| 2024-06-11 | 22,515.00 | 22,557.00 | 22,196.00 | 22,512.50 | 21,437.58 | 340 |
| 2024-06-10 | 22,450.00 | 22,660.00 | 22,197.00 | 22,526.00 | 21,450.43 | 460 |
| 2024-06-07 | 22,035.00 | 22,500.00 | 22,035.00 | 22,450.00 | 21,378.06 | 690 |
| 2024-06-06 | 22,000.00 | 22,061.00 | 21,651.00 | 21,917.50 | 20,870.99 | 310 |
| 2024-06-05 | 22,080.00 | 22,233.00 | 21,611.50 | 21,884.50 | 20,839.56 | 880 |
| 2024-06-04 | 22,422.71 | 22,976.80 | 21,914.46 | 22,166.60 | 21,108.11 | 1,150 |
| 2024-06-03 | 23,467.11 | 23,470.60 | 22,006.65 | 22,422.71 | 21,351.99 | 710 |
| 2024-05-31 | 22,337.50 | 23,019.50 | 22,228.50 | 22,958.00 | 21,861.72 | 100 |
| 2024-05-30 | 22,000.00 | 22,000.00 | 21,519.00 | 21,835.00 | 20,792.35 | 550 |
| 2024-05-29 | 22,549.00 | 22,549.00 | 21,500.00 | 21,873.00 | 20,828.53 | 4,220 |
| 2024-05-28 | 23,080.00 | 23,080.00 | 22,321.00 | 22,549.00 | 21,472.25 | 280 |
| 2024-05-27 | 22,173.00 | 23,100.00 | 21,800.00 | 23,086.00 | 21,983.61 | 90 |
| 2024-05-24 | 22,708.00 | 22,708.00 | 22,040.50 | 22,173.00 | 21,114.21 | 220 |
| 2024-05-23 | 23,164.50 | 23,329.50 | 22,216.50 | 22,600.00 | 21,520.82 | 1,070 |
| 2024-05-22 | 22,573.50 | 22,934.50 | 22,031.00 | 22,757.00 | 21,670.32 | 1,140 |
| 2024-05-21 | 21,816.00 | 22,700.50 | 21,816.00 | 22,561.00 | 21,483.68 | 2,020 |
| 2024-05-20 | 20,937.00 | 21,600.00 | 20,761.50 | 21,600.00 | 20,568.57 | 200 |
| 2024-05-17 | 20,752.50 | 20,936.50 | 20,549.50 | 20,936.50 | 19,936.75 | 290 |
| 2024-05-16 | 20,510.00 | 20,540.50 | 20,368.50 | 20,501.00 | 19,522.05 | 265 |
| 2024-05-15 | 20,300.00 | 20,505.00 | 20,178.50 | 20,505.00 | 19,525.85 | 222 |
| 2024-05-14 | 20,500.00 | 20,500.00 | 20,100.00 | 20,383.50 | 19,410.16 | 388 |
| 2024-05-13 | 20,000.00 | 20,115.00 | 19,931.00 | 20,107.50 | 19,147.34 | 1,227 |
| 2024-05-10 | 20,310.00 | 20,321.50 | 19,930.00 | 19,985.50 | 19,031.16 | 161 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 128.9875 USD |
| 2026-06-03 | 128.5625 USD |
| 2026-03-04 | 121.2525 USD |
| 2025-12-03 | 120.1900 USD |
| 2025-09-03 | 123.7600 USD |
| 2025-06-04 | 115.4300 USD |
| 2025-03-05 | 100.6400 USD |
| 2024-12-04 | 90.4145 USD |
| 2024-09-04 | 0.0850 USD |
| 2024-06-05 | 0.0850 USD |
| 2024-03-05 | 0.0850 USD |
| 2023-12-06 | 0.0800 USD |
| 2023-09-05 | 0.0800 USD |
| 2023-02-28 | 0.0800 USD |
| 2022-12-07 | 0.0600 USD |
| 2022-09-06 | 0.0600 USD |
| 2022-05-31 | 0.0600 USD |
| 2022-02-25 | 0.0600 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.