Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 12,257.00 | 12,257.00 | 11,985.00 | 12,224.00 | 11,640.11 | 170 |
| 2023-08-10 | 12,164.50 | 12,164.50 | 12,000.00 | 12,120.50 | 11,541.56 | 63 |
| 2023-08-09 | 12,203.50 | 12,245.00 | 11,960.00 | 12,025.50 | 11,451.10 | 324 |
| 2023-08-08 | 11,829.50 | 11,941.00 | 11,829.50 | 11,892.00 | 11,323.97 | 23 |
| 2023-08-07 | 11,600.00 | 11,920.50 | 11,600.00 | 11,749.50 | 11,188.28 | 133 |
| 2023-08-04 | 11,447.50 | 11,719.50 | 11,447.50 | 11,578.00 | 11,024.97 | 161 |
| 2023-08-03 | 11,305.50 | 11,576.00 | 11,305.50 | 11,447.50 | 10,900.70 | 201 |
| 2023-08-02 | 11,000.00 | 11,100.00 | 10,875.00 | 11,049.00 | 10,521.24 | 69 |
| 2023-08-01 | 10,878.50 | 11,018.50 | 10,677.50 | 10,943.00 | 10,420.30 | 126 |
| 2023-07-31 | 10,768.50 | 10,790.00 | 10,648.50 | 10,753.50 | 10,239.85 | 123 |
| 2023-07-28 | 10,312.00 | 10,430.00 | 10,312.00 | 10,428.50 | 9,930.38 | 57 |
| 2023-07-27 | 10,350.00 | 10,461.00 | 10,283.50 | 10,378.50 | 9,882.77 | 55 |
| 2023-07-26 | 10,419.00 | 10,510.00 | 10,305.00 | 10,327.00 | 9,833.73 | 271 |
| 2023-07-25 | 10,275.50 | 10,500.00 | 10,275.50 | 10,419.50 | 9,921.81 | 131 |
| 2023-07-24 | 9,925.00 | 10,288.50 | 9,925.00 | 10,162.50 | 9,677.08 | 167 |
| 2023-07-21 | 9,700.00 | 9,875.00 | 9,700.00 | 9,875.00 | 9,403.32 | 73 |
| 2023-07-20 | 9,750.00 | 9,750.00 | 9,435.50 | 9,638.50 | 9,178.11 | 443 |
| 2023-07-19 | 9,992.00 | 9,992.00 | 9,694.50 | 9,738.00 | 9,272.86 | 861 |
| 2023-07-18 | 10,195.00 | 10,222.00 | 10,010.00 | 10,093.00 | 9,610.90 | 130 |
| 2023-07-17 | 9,998.00 | 10,114.50 | 9,886.00 | 9,886.00 | 9,413.79 | 409 |
| 2023-07-14 | 9,804.00 | 10,063.00 | 9,795.00 | 9,918.00 | 9,444.26 | 529 |
| 2023-07-13 | 9,800.00 | 10,040.00 | 9,800.00 | 9,894.50 | 9,421.88 | 657 |
| 2023-07-12 | 9,907.50 | 9,907.50 | 9,699.00 | 9,778.00 | 9,310.95 | 346 |
| 2023-07-11 | 9,570.50 | 9,700.00 | 9,500.00 | 9,660.50 | 9,199.06 | 572 |
| 2023-07-10 | 9,179.00 | 9,348.00 | 9,170.00 | 9,306.50 | 8,861.97 | 1,010 |
| 2023-07-07 | 8,793.00 | 9,270.00 | 8,791.50 | 9,179.00 | 8,740.56 | 1,343 |
| 2023-07-06 | 8,430.50 | 8,532.00 | 8,320.00 | 8,525.50 | 8,118.28 | 89 |
| 2023-07-05 | 8,516.50 | 8,543.00 | 8,390.50 | 8,458.50 | 8,054.48 | 131 |
| 2023-07-04 | 8,620.00 | 8,800.00 | 8,620.00 | 8,800.00 | 8,379.66 | 22 |
| 2023-07-03 | 8,550.50 | 8,632.50 | 8,534.00 | 8,620.00 | 8,208.26 | 237 |
| 2023-06-30 | 8,417.50 | 8,512.00 | 8,385.50 | 8,475.00 | 8,070.19 | 134 |
| 2023-06-29 | 8,216.00 | 8,428.00 | 8,216.00 | 8,392.50 | 7,991.63 | 79 |
| 2023-06-28 | 8,261.00 | 8,326.50 | 8,180.00 | 8,216.50 | 7,824.03 | 387 |
| 2023-06-27 | 8,220.00 | 8,335.00 | 8,167.00 | 8,300.50 | 7,904.02 | 160 |
| 2023-06-26 | 8,100.00 | 8,219.50 | 8,057.50 | 8,219.50 | 7,826.89 | 11 |
| 2023-06-23 | 7,801.50 | 8,000.00 | 7,790.00 | 7,989.50 | 7,607.88 | 936 |
| 2023-06-22 | 8,090.00 | 8,090.00 | 7,867.00 | 7,961.00 | 7,580.74 | 367 |
| 2023-06-21 | 8,044.50 | 8,183.00 | 8,015.00 | 8,077.00 | 7,691.20 | 182 |
| 2023-06-16 | 8,239.00 | 8,355.00 | 8,208.50 | 8,208.50 | 7,816.42 | 88 |
| 2023-06-15 | 8,214.00 | 8,300.00 | 8,193.50 | 8,290.00 | 7,894.02 | 105 |
| 2023-06-14 | 8,207.00 | 8,247.50 | 7,987.00 | 8,013.00 | 7,630.26 | 380 |
| 2023-06-13 | 8,328.50 | 8,424.50 | 8,161.50 | 8,206.00 | 7,814.04 | 455 |
| 2023-06-12 | 7,985.00 | 8,032.50 | 7,909.50 | 7,943.50 | 7,564.07 | 127 |
| 2023-06-09 | 8,033.00 | 8,178.00 | 8,033.00 | 8,060.00 | 7,675.01 | 188 |
| 2023-06-08 | 8,192.00 | 8,192.00 | 7,918.00 | 8,041.00 | 7,656.92 | 471 |
| 2023-06-07 | 7,807.00 | 8,192.00 | 7,807.00 | 8,119.50 | 7,731.67 | 369 |
| 2023-06-06 | 7,729.00 | 7,735.50 | 7,670.00 | 7,702.50 | 7,334.59 | 511 |
| 2023-06-05 | 7,887.50 | 7,949.00 | 7,680.00 | 7,797.50 | 7,425.05 | 374 |
| 2023-06-02 | 7,665.00 | 7,978.00 | 7,665.00 | 7,887.50 | 7,510.75 | 1,753 |
| 2023-06-01 | 7,104.50 | 7,502.00 | 7,104.50 | 7,432.00 | 7,077.01 | 42 |
| 2023-05-31 | 7,086.50 | 7,087.00 | 7,002.00 | 7,048.00 | 6,711.35 | 101 |
| 2023-05-30 | 7,351.50 | 7,351.50 | 7,109.00 | 7,218.50 | 6,873.70 | 364 |
| 2023-05-29 | 7,540.00 | 7,540.00 | 7,500.00 | 7,538.00 | 7,177.94 | 24 |
| 2023-05-24 | 7,635.50 | 7,694.00 | 7,524.50 | 7,540.00 | 7,179.85 | 262 |
| 2023-05-23 | 7,500.00 | 7,579.00 | 7,500.00 | 7,543.50 | 7,183.18 | 558 |
| 2023-05-22 | 7,429.50 | 7,503.50 | 7,398.50 | 7,465.00 | 7,108.43 | 368 |
| 2023-05-19 | 7,492.00 | 7,532.50 | 7,392.00 | 7,419.00 | 7,064.63 | 412 |
| 2023-05-18 | 6,984.50 | 7,420.50 | 6,984.50 | 7,396.00 | 7,042.73 | 327 |
| 2023-05-17 | 6,843.50 | 7,001.50 | 6,766.50 | 6,990.00 | 6,656.12 | 575 |
| 2023-05-16 | 6,830.00 | 6,830.00 | 6,700.00 | 6,730.00 | 6,408.54 | 240 |
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.