Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 14,975.00 | 14,975.00 | 14,700.00 | 14,900.00 | 14,496.07 | 764 |
| 2025-07-28 | 14,625.00 | 14,875.00 | 14,625.00 | 14,775.00 | 14,374.46 | 1,623 |
| 2025-07-25 | 14,150.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,204.20 | 1,094 |
| 2025-07-24 | 14,100.00 | 14,350.00 | 14,050.00 | 14,300.00 | 13,912.33 | 3,089 |
| 2025-07-23 | 13,775.00 | 14,075.00 | 13,650.00 | 13,925.00 | 13,547.50 | 8,204 |
| 2025-07-22 | 13,500.00 | 13,650.00 | 13,300.00 | 13,500.00 | 13,134.02 | 781 |
| 2025-07-21 | 13,825.00 | 13,825.00 | 13,500.00 | 13,650.00 | 13,279.95 | 819 |
| 2025-07-18 | 13,975.00 | 13,975.00 | 13,625.00 | 13,775.00 | 13,401.57 | 1,118 |
| 2025-07-17 | 13,550.00 | 13,875.00 | 13,525.00 | 13,800.00 | 13,425.89 | 1,071 |
| 2025-07-16 | 13,500.00 | 13,725.00 | 13,350.00 | 13,525.00 | 13,158.34 | 4,961 |
| 2025-07-15 | 14,350.00 | 14,350.00 | 13,650.00 | 13,725.00 | 13,352.92 | 4,018 |
| 2025-07-14 | 14,300.00 | 14,400.00 | 13,925.00 | 14,325.00 | 13,936.66 | 2,139 |
| 2025-07-11 | 14,150.00 | 14,700.00 | 14,150.00 | 14,600.00 | 14,204.20 | 10,239 |
| 2025-07-10 | 14,050.00 | 14,225.00 | 14,000.00 | 14,100.00 | 13,717.76 | 1,891 |
| 2025-07-08 | 13,775.00 | 14,150.00 | 13,775.00 | 14,025.00 | 13,644.79 | 10,062 |
| 2025-07-07 | 13,400.00 | 13,500.00 | 13,125.00 | 13,325.00 | 12,963.77 | 1,254 |
| 2025-07-04 | 13,800.00 | 13,800.00 | 13,450.00 | 13,450.00 | 13,085.38 | 59 |
| 2025-07-03 | 13,450.00 | 13,450.00 | 13,250.00 | 13,425.00 | 13,061.05 | 6,477 |
| 2025-07-02 | 13,050.00 | 13,450.00 | 13,050.00 | 13,400.00 | 13,036.73 | 8,094 |
| 2025-07-01 | 12,225.00 | 13,150.00 | 12,225.00 | 13,025.00 | 12,671.90 | 1,608 |
| 2025-06-30 | 12,375.00 | 12,475.00 | 12,300.00 | 12,375.00 | 12,039.52 | 1,091 |
| 2025-06-27 | 12,500.00 | 12,525.00 | 12,225.00 | 12,375.00 | 12,039.52 | 1,603 |
| 2025-06-26 | 12,175.00 | 12,550.00 | 12,175.00 | 12,425.00 | 12,088.16 | 2,005 |
| 2025-06-25 | 12,300.00 | 12,300.00 | 12,050.00 | 12,225.00 | 11,893.59 | 1,531 |
| 2025-06-24 | 12,300.00 | 12,550.00 | 12,175.00 | 12,300.00 | 11,966.55 | 2,569 |
| 2025-06-23 | 12,975.00 | 12,975.00 | 12,300.00 | 12,325.00 | 11,990.87 | 2,994 |
| 2025-06-19 | 12,400.00 | 13,450.00 | 12,400.00 | 13,400.00 | 13,036.73 | 331 |
| 2025-06-18 | 13,600.00 | 13,600.00 | 12,900.00 | 12,975.00 | 12,623.25 | 33,974 |
| 2025-06-17 | 13,925.00 | 14,050.00 | 13,525.00 | 13,600.00 | 13,231.31 | 9,972 |
| 2025-06-13 | 13,475.00 | 13,875.00 | 13,475.00 | 13,800.00 | 13,425.89 | 5,620 |
| 2025-06-12 | 13,100.00 | 13,125.00 | 13,000.00 | 13,075.00 | 12,720.54 | 1,159 |
| 2025-06-11 | 12,950.00 | 13,300.00 | 12,925.00 | 13,250.00 | 12,890.80 | 2,595 |
| 2025-06-10 | 12,925.00 | 13,200.00 | 12,875.00 | 13,000.00 | 12,647.58 | 6,111 |
| 2025-06-09 | 12,475.00 | 12,700.00 | 12,475.00 | 12,625.00 | 12,282.74 | 30,641 |
| 2025-06-06 | 12,300.00 | 12,375.00 | 12,200.00 | 12,325.00 | 11,990.87 | 3,683 |
| 2025-06-05 | 12,025.00 | 12,150.00 | 11,950.00 | 11,975.00 | 11,650.36 | 232 |
| 2025-06-04 | 12,275.00 | 12,300.00 | 11,875.00 | 12,050.00 | 11,723.33 | 1,299 |
| 2025-06-03 | 11,901.14 | 12,273.05 | 11,801.97 | 12,124.29 | 11,683.31 | 9,236 |
| 2025-06-02 | 11,876.35 | 11,925.94 | 11,752.38 | 11,826.76 | 11,396.60 | 2,598 |
| 2025-05-30 | 11,752.38 | 11,826.76 | 11,678.00 | 11,752.38 | 11,324.92 | 460 |
| 2025-05-29 | 11,727.59 | 11,876.35 | 11,628.41 | 11,826.76 | 11,396.60 | 189 |
| 2025-05-28 | 11,678.00 | 11,777.17 | 11,603.62 | 11,628.41 | 11,205.46 | 8,993 |
| 2025-05-27 | 11,500.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,274.45 | 375 |
| 2025-05-26 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,105.81 | 3 |
| 2025-05-23 | 11,575.00 | 11,575.00 | 11,450.00 | 11,525.00 | 11,105.81 | 860 |
| 2025-05-22 | 11,425.00 | 11,650.00 | 11,400.00 | 11,650.00 | 11,226.27 | 965 |
| 2025-05-21 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 11,129.90 | 2,196 |
| 2025-05-20 | 12,100.00 | 12,100.00 | 11,900.00 | 11,975.00 | 11,539.45 | 435 |
| 2025-05-19 | 12,300.00 | 12,300.00 | 11,975.00 | 12,200.00 | 11,756.26 | 535 |
| 2025-05-16 | 12,225.00 | 12,500.00 | 12,200.00 | 12,475.00 | 12,021.26 | 587 |
| 2025-05-15 | 11,975.00 | 12,250.00 | 11,875.00 | 12,250.00 | 11,804.44 | 507 |
| 2025-05-14 | 12,325.00 | 12,425.00 | 12,250.00 | 12,325.00 | 11,876.72 | 1,080 |
| 2025-05-13 | 12,325.00 | 12,450.00 | 12,225.00 | 12,375.00 | 11,924.90 | 539 |
| 2025-05-12 | 12,300.00 | 12,425.00 | 12,150.00 | 12,300.00 | 11,852.62 | 1,109 |
| 2025-05-09 | 11,825.00 | 11,875.00 | 11,525.00 | 11,775.00 | 11,346.72 | 648 |
| 2025-05-08 | 11,525.00 | 11,800.00 | 11,525.00 | 11,725.00 | 11,298.54 | 1,119 |
| 2025-05-07 | 11,650.00 | 11,650.00 | 11,175.00 | 11,325.00 | 10,913.09 | 605 |
| 2025-05-06 | 12,050.00 | 12,175.00 | 11,700.00 | 11,825.00 | 11,394.90 | 672 |
| 2025-05-05 | 12,075.00 | 12,200.00 | 12,025.00 | 12,125.00 | 11,683.99 | 545 |
| 2025-04-30 | 11,850.00 | 12,000.00 | 11,700.00 | 11,875.00 | 11,443.08 | 1,491 |
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.