Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 20,500.00 | 20,500.00 | 20,180.00 | 20,317.50 | 19,347.31 | 661 |
| 2024-05-08 | 20,600.00 | 20,600.00 | 19,990.00 | 19,998.50 | 19,043.54 | 1,973 |
| 2024-05-07 | 20,478.00 | 20,581.00 | 20,358.50 | 20,471.00 | 19,493.48 | 687 |
| 2024-05-06 | 20,760.00 | 20,852.00 | 20,374.00 | 20,497.50 | 19,518.71 | 210 |
| 2024-05-03 | 20,419.50 | 20,672.00 | 20,399.00 | 20,524.00 | 19,543.95 | 180 |
| 2024-05-02 | 20,650.00 | 20,650.00 | 20,111.00 | 20,552.00 | 19,570.61 | 150 |
| 2024-04-30 | 20,925.00 | 21,018.50 | 20,500.00 | 20,545.00 | 19,563.94 | 40 |
| 2024-04-29 | 20,884.00 | 21,153.00 | 20,884.00 | 21,150.00 | 20,140.06 | 30 |
| 2024-04-26 | 20,850.50 | 21,084.50 | 20,850.50 | 21,006.00 | 20,002.93 | 140 |
| 2024-04-25 | 20,347.00 | 21,016.00 | 20,347.00 | 21,016.00 | 20,012.45 | 80 |
| 2024-04-24 | 20,408.50 | 20,408.50 | 20,227.00 | 20,393.50 | 19,419.68 | 210 |
| 2024-04-23 | 20,419.50 | 20,496.00 | 20,307.00 | 20,307.00 | 19,337.31 | 160 |
| 2024-04-22 | 20,734.00 | 20,737.00 | 20,589.50 | 20,600.00 | 19,616.32 | 110 |
| 2024-04-19 | 20,850.00 | 20,850.00 | 20,716.50 | 20,734.00 | 19,743.92 | 20 |
| 2024-04-18 | 20,502.50 | 20,676.50 | 20,499.00 | 20,499.00 | 19,520.14 | 80 |
| 2024-04-17 | 20,505.00 | 20,505.00 | 20,164.50 | 20,164.50 | 19,201.61 | 140 |
| 2024-04-16 | 20,574.00 | 20,800.00 | 20,489.00 | 20,641.00 | 19,655.36 | 170 |
| 2024-04-15 | 20,961.50 | 21,323.00 | 20,855.00 | 20,930.00 | 19,930.56 | 170 |
| 2024-04-12 | 21,644.50 | 21,730.50 | 20,790.00 | 20,790.00 | 19,797.25 | 340 |
| 2024-04-11 | 21,207.50 | 21,457.00 | 21,180.00 | 21,420.50 | 20,397.64 | 540 |
| 2024-04-10 | 21,328.50 | 21,498.00 | 21,179.00 | 21,401.50 | 20,379.55 | 390 |
| 2024-04-09 | 21,226.50 | 21,335.50 | 21,134.00 | 21,335.50 | 20,316.70 | 330 |
| 2024-04-08 | 22,000.00 | 22,000.00 | 21,294.50 | 21,331.00 | 20,312.41 | 190 |
| 2024-04-05 | 21,400.00 | 21,710.00 | 21,089.00 | 21,573.00 | 20,542.86 | 220 |
| 2024-04-04 | 22,800.00 | 22,800.00 | 21,381.50 | 21,465.00 | 20,440.01 | 430 |
| 2024-04-03 | 21,903.00 | 21,967.50 | 21,674.50 | 21,828.00 | 20,785.68 | 270 |
| 2024-03-27 | 21,137.00 | 21,340.00 | 20,956.00 | 21,000.00 | 19,997.22 | 10 |
| 2024-03-26 | 21,100.00 | 21,238.00 | 20,948.50 | 21,152.50 | 20,142.44 | 210 |
| 2024-03-25 | 21,331.00 | 21,376.00 | 21,086.50 | 21,086.50 | 20,079.59 | 230 |
| 2024-03-22 | 21,168.50 | 21,168.50 | 20,825.00 | 20,972.50 | 19,971.03 | 1,190 |
| 2024-03-21 | 21,171.00 | 21,171.00 | 20,947.50 | 21,109.50 | 20,101.49 | 130 |
| 2024-03-20 | 20,968.50 | 21,100.50 | 20,664.00 | 20,973.00 | 19,971.51 | 110 |
| 2024-03-19 | 20,694.50 | 20,886.50 | 20,426.50 | 20,739.00 | 19,748.68 | 350 |
| 2024-03-18 | 20,248.50 | 20,459.50 | 20,200.00 | 20,310.00 | 19,340.17 | 260 |
| 2024-03-15 | 20,224.00 | 20,287.00 | 19,860.00 | 20,287.00 | 19,318.26 | 400 |
| 2024-03-14 | 19,852.50 | 19,950.00 | 19,667.00 | 19,860.00 | 18,911.65 | 270 |
| 2024-03-13 | 20,180.00 | 20,541.50 | 18,873.00 | 19,300.50 | 18,378.87 | 1,120 |
| 2024-03-12 | 19,221.00 | 20,209.00 | 19,221.00 | 19,812.50 | 18,866.42 | 1,450 |
| 2024-03-11 | 18,800.00 | 18,800.00 | 18,506.50 | 18,690.00 | 17,797.52 | 600 |
| 2024-03-08 | 18,501.50 | 18,949.00 | 18,501.50 | 18,800.00 | 17,902.27 | 60 |
| 2024-03-07 | 18,516.00 | 18,718.00 | 18,462.00 | 18,682.00 | 17,789.91 | 620 |
| 2024-03-06 | 18,447.50 | 18,447.50 | 17,837.00 | 17,883.00 | 17,029.06 | 640 |
| 2024-03-05 | 18,672.00 | 18,680.00 | 18,400.00 | 18,400.00 | 17,521.37 | 170 |
| 2024-03-04 | 19,257.00 | 19,257.00 | 18,596.00 | 18,876.00 | 17,974.56 | 880 |
| 2024-03-01 | 19,300.00 | 19,629.00 | 19,269.50 | 19,502.50 | 18,571.14 | 410 |
| 2024-02-29 | 18,728.50 | 19,034.50 | 18,557.00 | 18,657.50 | 17,766.50 | 400 |
| 2024-02-28 | 19,149.00 | 19,249.50 | 18,591.00 | 18,677.00 | 17,785.06 | 150 |
| 2024-02-27 | 19,248.00 | 19,248.00 | 19,185.00 | 19,185.00 | 18,268.80 | 60 |
| 2024-02-26 | 18,891.00 | 19,510.50 | 18,891.00 | 19,011.50 | 18,103.59 | 80 |
| 2024-02-23 | 19,346.00 | 19,378.50 | 18,869.50 | 19,378.50 | 18,453.06 | 741 |
| 2024-02-22 | 19,380.00 | 19,608.00 | 19,205.00 | 19,386.00 | 18,460.21 | 90 |
| 2024-02-21 | 19,826.00 | 20,028.50 | 19,560.00 | 19,560.00 | 18,625.90 | 671 |
| 2024-02-20 | 19,872.50 | 20,132.50 | 19,819.50 | 20,037.00 | 19,080.12 | 51 |
| 2024-02-19 | 19,997.00 | 19,997.00 | 19,997.00 | 19,997.00 | 19,042.03 | 1 |
| 2024-02-16 | 20,550.00 | 20,550.00 | 19,205.00 | 19,766.50 | 18,822.53 | 108 |
| 2024-02-15 | 20,608.50 | 20,649.50 | 20,208.00 | 20,649.50 | 19,663.37 | 76 |
| 2024-02-14 | 20,500.00 | 20,633.50 | 20,044.50 | 20,075.00 | 19,116.30 | 56 |
| 2024-02-09 | 21,960.00 | 21,960.00 | 21,350.00 | 21,350.00 | 20,330.41 | 108 |
| 2024-02-08 | 21,870.00 | 22,000.00 | 21,766.00 | 21,952.50 | 20,904.14 | 107 |
| 2024-02-07 | 21,800.00 | 22,558.50 | 21,800.00 | 21,900.50 | 20,854.62 | 59 |
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.