Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	21,984.00	22,145.00	21,734.50	21,843.00	20,799.87	122
2024-02-05	22,530.00	22,530.00	21,924.50	22,325.00	21,258.85	114
2024-02-02	22,456.00	23,005.00	22,304.50	22,358.00	21,290.28	192
2024-02-01	22,400.00	22,910.50	22,089.50	22,747.50	21,661.17	85
2024-01-31	23,264.50	23,264.50	22,083.50	22,343.50	21,276.47	55
2024-01-30	22,713.00	23,382.00	22,489.00	23,365.50	22,249.66	239
2024-01-29	23,567.50	23,574.50	23,241.50	23,479.50	22,358.22	128
2024-01-26	23,304.50	23,770.00	23,150.00	23,412.00	22,293.94	154
2024-01-25	24,830.50	24,830.50	23,294.50	23,367.50	22,251.57	229
2024-01-24	23,376.00	23,982.00	22,742.00	23,947.00	22,803.39	288
2024-01-23	22,000.00	23,211.00	21,520.50	22,695.50	21,611.66	319
2024-01-22	22,259.00	22,789.50	22,259.00	22,745.00	21,658.79	564
2024-01-19	22,168.00	22,253.50	21,613.00	22,225.00	21,163.63	369
2024-01-18	21,200.00	22,019.50	19,800.00	21,463.50	20,438.49	627
2024-01-17	20,500.00	21,839.50	20,500.00	21,099.50	20,091.88	472
2024-01-16	19,301.00	20,294.00	19,301.00	19,700.00	18,759.21	23
2024-01-15	18,400.00	19,160.50	18,400.00	19,160.50	18,245.47	22
2024-01-12	19,561.00	19,720.50	19,256.50	19,337.50	18,414.02	612
2024-01-11	20,000.00	20,273.50	19,800.00	20,050.00	19,092.50	124
2024-01-10	20,868.00	20,868.00	19,920.50	20,119.50	19,158.68	351
2024-01-09	22,000.00	22,000.00	20,423.50	20,729.50	19,739.55	407
2024-01-08	20,200.00	20,999.00	19,736.50	20,978.00	19,976.18	520
2024-01-05	20,171.50	20,614.00	19,783.50	20,206.50	19,241.52	213
2024-01-04	19,800.00	19,829.50	18,953.00	19,497.50	18,566.38	401
2024-01-03	18,000.00	19,319.00	17,995.00	19,111.00	18,198.34	435
2024-01-02	17,700.00	17,871.00	17,547.00	17,833.50	16,981.85	57
2023-12-29	16,915.50	17,557.50	16,915.50	17,557.50	16,719.03	93
2023-12-28	16,182.00	17,041.50	16,182.00	16,888.50	16,081.98	145
2023-12-27	16,700.00	16,706.50	15,757.50	16,182.50	15,409.69	628
2023-12-26	17,256.00	17,265.50	16,642.50	16,840.50	16,036.27	118
2023-12-22	18,041.00	18,041.00	17,238.00	17,356.50	16,527.63	93
2023-12-21	17,374.00	17,468.00	16,906.50	17,347.50	16,519.06	523
2023-12-20	17,859.00	17,859.00	17,281.00	17,374.00	16,544.29	253
2023-12-19	17,904.00	18,500.00	17,222.50	17,449.50	16,616.18	486
2023-12-18	17,800.00	18,079.50	17,092.50	17,219.50	16,397.17	213
2023-12-15	18,230.00	18,250.00	17,500.00	17,809.00	16,958.52	143
2023-12-14	17,900.00	18,250.00	17,560.00	18,225.00	17,354.65	411
2023-12-13	18,500.00	18,690.50	16,632.00	17,700.50	16,855.20	283
2023-12-12	17,630.00	18,102.00	17,157.50	18,100.00	17,235.62	305
2023-12-11	17,500.00	18,000.00	17,064.50	17,610.50	16,769.50	208
2023-12-07	16,885.00	17,154.50	16,000.00	17,154.50	16,335.27	533
2023-12-06	16,000.00	16,403.00	15,201.00	16,150.00	15,378.74	120
2023-12-05	16,103.00	16,900.00	15,829.00	16,385.50	15,602.92	113
2023-12-04	17,000.00	17,000.00	16,320.00	16,950.50	16,140.94	29
2023-12-01	15,507.00	17,142.00	15,507.00	17,142.00	16,323.29	58
2023-11-30	15,778.50	15,778.50	15,506.50	15,507.00	14,766.38	102
2023-11-29	15,761.50	15,786.50	15,176.50	15,550.00	14,807.32	13
2023-11-28	14,835.00	15,957.00	14,835.00	15,957.00	15,194.89	13
2023-11-27	16,700.00	17,207.00	16,368.00	16,370.00	15,588.16	152
2023-11-24	18,300.00	19,172.50	17,000.00	17,000.00	16,188.07	1,336
2023-11-23	18,000.00	18,000.00	17,800.00	17,800.00	16,949.86	14
2023-11-22	15,800.00	18,000.00	15,046.00	17,959.00	17,101.27	184
2023-11-21	15,708.00	17,530.00	15,708.00	15,801.00	15,046.34	156
2023-11-17	16,382.50	16,876.50	16,015.50	16,805.00	16,002.39	4,455
2023-11-16	16,700.00	17,132.50	15,983.00	15,990.50	15,226.79	39
2023-11-15	17,446.00	17,446.00	16,717.00	16,728.50	15,929.54	41
2023-11-14	17,304.50	17,304.50	16,914.50	17,182.50	16,361.86	115
2023-11-13	17,000.00	17,112.00	16,900.00	17,111.00	16,293.77	60
2023-11-10	17,000.00	17,057.50	16,759.00	17,057.50	16,242.83	48
2023-11-09	16,187.50	16,537.50	16,000.00	16,470.00	15,683.39	218

← NewerPage 12 of 20 · 1,176 trading daysOlder →

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.