Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21,470.00 | 21,640.00 | 21,070.00 | 21,140.00 | 20,733.97 | 3,091 |
| 2025-10-22 | 21,050.00 | 21,420.00 | 20,830.00 | 21,290.00 | 20,881.09 | 11,266 |
| 2025-10-21 | 18,400.00 | 20,460.00 | 18,400.00 | 20,430.00 | 20,037.61 | 18,642 |
| 2025-10-20 | 17,330.00 | 17,740.00 | 17,260.00 | 17,740.00 | 17,399.27 | 2,119 |
| 2025-10-17 | 16,290.00 | 17,270.00 | 16,150.00 | 17,210.00 | 16,879.45 | 1,283 |
| 2025-10-16 | 16,490.00 | 16,490.00 | 15,920.00 | 16,190.00 | 15,879.04 | 1,808 |
| 2025-10-15 | 16,700.00 | 16,800.00 | 16,030.00 | 16,350.00 | 16,035.97 | 1,289 |
| 2025-10-14 | 15,950.00 | 16,570.00 | 15,850.00 | 16,450.00 | 16,134.05 | 1,426 |
| 2025-10-13 | 15,500.00 | 16,170.00 | 15,260.00 | 16,070.00 | 15,761.35 | 1,123 |
| 2025-10-09 | 18,870.00 | 18,870.00 | 16,950.00 | 16,970.00 | 16,644.06 | 666 |
| 2025-10-08 | 18,870.00 | 18,880.00 | 18,420.00 | 18,570.00 | 18,213.33 | 1,034 |
| 2025-10-07 | 18,600.00 | 18,920.00 | 18,100.00 | 18,880.00 | 18,517.38 | 733 |
| 2025-10-06 | 18,600.00 | 18,800.00 | 18,400.00 | 18,460.00 | 18,105.44 | 2,832 |
| 2025-10-03 | 19,190.00 | 19,290.00 | 18,470.00 | 18,540.00 | 18,183.91 | 1,928 |
| 2025-10-02 | 19,840.00 | 19,840.00 | 18,670.00 | 18,920.00 | 18,556.61 | 7,688 |
| 2025-10-01 | 19,420.00 | 19,700.00 | 18,980.00 | 19,610.00 | 19,233.36 | 1,918 |
| 2025-09-30 | 18,560.00 | 19,020.00 | 18,040.00 | 18,980.00 | 18,615.46 | 6,726 |
| 2025-09-29 | 18,250.00 | 18,710.00 | 18,000.00 | 18,710.00 | 18,350.64 | 3,826 |
| 2025-09-26 | 17,830.00 | 18,520.00 | 17,710.00 | 18,440.00 | 18,085.83 | 3,731 |
| 2025-09-25 | 16,930.00 | 17,320.00 | 16,840.00 | 17,280.00 | 16,948.11 | 1,846 |
| 2025-09-24 | 16,950.00 | 17,260.00 | 16,950.00 | 17,100.00 | 16,771.57 | 6,789 |
| 2025-09-23 | 16,070.00 | 17,290.00 | 16,070.00 | 17,170.00 | 16,840.22 | 18,352 |
| 2025-09-22 | 16,100.00 | 16,300.00 | 15,830.00 | 16,280.00 | 15,967.32 | 3,633 |
| 2025-09-19 | 17,360.00 | 17,650.00 | 17,150.00 | 17,540.00 | 17,203.11 | 1,047 |
| 2025-09-18 | 16,880.00 | 17,370.00 | 16,820.00 | 17,350.00 | 17,016.76 | 3,075 |
| 2025-09-17 | 16,510.00 | 17,000.00 | 16,510.00 | 16,700.00 | 16,379.25 | 3,612 |
| 2025-09-16 | 16,130.00 | 16,690.00 | 16,130.00 | 16,510.00 | 16,192.90 | 1,122 |
| 2025-09-15 | 16,450.00 | 16,520.00 | 16,160.00 | 16,240.00 | 15,928.08 | 798 |
| 2025-09-12 | 16,410.00 | 16,460.00 | 16,260.00 | 16,410.00 | 16,094.82 | 3,257 |
| 2025-09-11 | 16,090.00 | 16,270.00 | 16,080.00 | 16,170.00 | 15,859.43 | 847 |
| 2025-09-10 | 15,730.00 | 16,230.00 | 15,680.00 | 16,220.00 | 15,908.47 | 2,126 |
| 2025-09-09 | 15,870.00 | 15,900.00 | 15,630.00 | 15,680.00 | 15,378.84 | 386 |
| 2025-09-08 | 15,950.00 | 15,950.00 | 15,500.00 | 15,700.00 | 15,398.46 | 709 |
| 2025-09-05 | 15,400.00 | 15,575.00 | 15,225.00 | 15,275.00 | 14,981.62 | 1,666 |
| 2025-09-04 | 14,900.00 | 15,525.00 | 14,700.00 | 15,475.00 | 15,177.78 | 861 |
| 2025-09-03 | 15,200.00 | 15,200.00 | 14,750.00 | 14,800.00 | 14,515.74 | 1,493 |
| 2025-09-02 | 15,334.54 | 15,458.61 | 15,136.04 | 15,359.36 | 14,942.97 | 753 |
| 2025-09-01 | 15,483.42 | 16,277.44 | 15,384.17 | 15,408.98 | 14,991.25 | 420 |
| 2025-08-29 | 15,111.22 | 15,359.36 | 14,912.72 | 15,235.29 | 14,822.27 | 2,739 |
| 2025-08-28 | 14,887.91 | 15,086.41 | 14,763.84 | 15,086.41 | 14,677.42 | 646 |
| 2025-08-27 | 14,739.03 | 15,210.48 | 14,739.03 | 14,987.16 | 14,580.86 | 967 |
| 2025-08-26 | 15,150.00 | 15,175.00 | 14,775.00 | 14,850.00 | 14,447.42 | 1,185 |
| 2025-08-25 | 14,875.00 | 15,250.00 | 14,875.00 | 15,250.00 | 14,836.58 | 438 |
| 2025-08-22 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,398.78 | 6,433 |
| 2025-08-21 | 13,775.00 | 14,050.00 | 13,750.00 | 13,975.00 | 13,596.14 | 301 |
| 2025-08-20 | 13,800.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,474.53 | 897 |
| 2025-08-19 | 14,000.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,377.24 | 541 |
| 2025-08-18 | 13,825.00 | 14,000.00 | 13,725.00 | 13,900.00 | 13,523.18 | 1,074 |
| 2025-08-14 | 13,875.00 | 14,025.00 | 13,600.00 | 14,025.00 | 13,644.79 | 501 |
| 2025-08-13 | 13,900.00 | 14,050.00 | 13,800.00 | 14,050.00 | 13,669.11 | 606 |
| 2025-08-12 | 13,650.00 | 13,975.00 | 13,650.00 | 13,950.00 | 13,571.82 | 2,529 |
| 2025-08-11 | 13,950.00 | 13,975.00 | 13,525.00 | 13,550.00 | 13,182.67 | 1,777 |
| 2025-08-08 | 14,025.00 | 14,175.00 | 13,800.00 | 13,875.00 | 13,498.86 | 193 |
| 2025-08-07 | 14,475.00 | 14,475.00 | 13,850.00 | 13,875.00 | 13,498.86 | 649 |
| 2025-08-06 | 14,600.00 | 14,700.00 | 14,125.00 | 14,225.00 | 13,839.37 | 525 |
| 2025-08-05 | 14,775.00 | 14,775.00 | 14,500.00 | 14,600.00 | 14,204.20 | 466 |
| 2025-08-04 | 14,775.00 | 14,850.00 | 14,650.00 | 14,750.00 | 14,350.13 | 957 |
| 2025-08-01 | 14,700.00 | 14,825.00 | 14,525.00 | 14,750.00 | 14,350.13 | 650 |
| 2025-07-31 | 14,950.00 | 15,350.00 | 14,950.00 | 15,175.00 | 14,763.61 | 2,719 |
| 2025-07-30 | 14,625.00 | 14,925.00 | 14,450.00 | 14,625.00 | 14,228.52 | 27,165 |
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.