Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 12,400.00 | 12,400.00 | 12,100.00 | 12,125.00 | 11,683.99 | 235 |
| 2025-04-28 | 12,500.00 | 12,500.00 | 12,175.00 | 12,375.00 | 11,924.90 | 204 |
| 2025-04-25 | 12,500.00 | 12,500.00 | 12,325.00 | 12,500.00 | 12,045.35 | 165 |
| 2025-04-24 | 12,700.00 | 12,875.00 | 12,650.00 | 12,675.00 | 12,213.98 | 289 |
| 2025-04-23 | 12,000.00 | 12,400.00 | 11,875.00 | 12,275.00 | 11,828.53 | 2,127 |
| 2025-04-22 | 11,300.00 | 12,000.00 | 11,250.00 | 12,000.00 | 11,563.54 | 556 |
| 2025-04-21 | 12,650.00 | 12,650.00 | 12,075.00 | 12,300.00 | 11,852.62 | 398 |
| 2025-04-16 | 13,475.00 | 13,475.00 | 12,500.00 | 12,575.00 | 12,117.62 | 234 |
| 2025-04-15 | 13,250.00 | 13,325.00 | 13,125.00 | 13,150.00 | 12,671.71 | 596 |
| 2025-04-14 | 14,000.00 | 14,500.00 | 13,150.00 | 13,350.00 | 12,864.43 | 305 |
| 2025-04-11 | 14,025.00 | 14,200.00 | 13,725.00 | 14,025.00 | 13,514.88 | 713 |
| 2025-04-10 | 13,850.00 | 14,050.00 | 13,425.00 | 13,725.00 | 13,225.79 | 4,722 |
| 2025-04-09 | 13,075.00 | 15,275.00 | 13,075.00 | 15,275.00 | 14,719.42 | 1,909 |
| 2025-04-08 | 13,800.00 | 13,900.00 | 13,025.00 | 13,025.00 | 12,551.25 | 2,435 |
| 2025-04-07 | 13,300.00 | 14,025.00 | 13,125.00 | 13,600.00 | 13,105.34 | 2,928 |
| 2025-04-04 | 13,525.00 | 13,650.00 | 13,100.00 | 13,325.00 | 12,840.34 | 2,906 |
| 2025-04-03 | 15,275.00 | 15,300.00 | 14,775.00 | 14,800.00 | 14,261.69 | 1,690 |
| 2025-04-01 | 16,650.00 | 16,850.00 | 16,650.00 | 16,675.00 | 16,068.50 | 208 |
| 2025-03-31 | 16,625.00 | 16,825.00 | 16,625.00 | 16,650.00 | 16,044.41 | 1,055 |
| 2025-03-28 | 16,450.00 | 16,450.00 | 16,275.00 | 16,350.00 | 15,755.32 | 792 |
| 2025-03-27 | 16,500.00 | 16,600.00 | 16,375.00 | 16,425.00 | 15,827.59 | 737 |
| 2025-03-26 | 16,900.00 | 17,025.00 | 16,600.00 | 16,600.00 | 15,996.22 | 1,166 |
| 2025-03-25 | 16,475.00 | 16,700.00 | 16,425.00 | 16,575.00 | 15,972.13 | 841 |
| 2025-03-21 | 16,075.00 | 16,125.00 | 15,775.00 | 15,925.00 | 15,345.78 | 864 |
| 2025-03-20 | 16,075.00 | 16,100.00 | 15,975.00 | 16,100.00 | 15,514.41 | 525 |
| 2025-03-19 | 16,350.00 | 16,675.00 | 16,100.00 | 16,150.00 | 15,562.59 | 579 |
| 2025-03-18 | 15,975.00 | 16,175.00 | 15,775.00 | 16,175.00 | 15,586.68 | 487 |
| 2025-03-17 | 15,675.00 | 15,925.00 | 15,625.00 | 15,800.00 | 15,225.32 | 580 |
| 2025-03-14 | 15,300.00 | 15,575.00 | 15,300.00 | 15,525.00 | 14,960.32 | 187 |
| 2025-03-13 | 15,175.00 | 15,175.00 | 14,925.00 | 14,950.00 | 14,406.24 | 690 |
| 2025-03-12 | 15,125.00 | 15,325.00 | 15,050.00 | 15,200.00 | 14,647.15 | 4,573 |
| 2025-03-11 | 15,175.00 | 15,250.00 | 15,025.00 | 15,100.00 | 14,550.78 | 621 |
| 2025-03-10 | 15,350.00 | 15,600.00 | 15,150.00 | 15,250.00 | 14,695.33 | 1,191 |
| 2025-03-07 | 15,425.00 | 15,600.00 | 15,200.00 | 15,425.00 | 14,863.96 | 192 |
| 2025-03-06 | 14,950.00 | 15,125.00 | 14,900.00 | 15,075.00 | 14,526.69 | 1,357 |
| 2025-03-05 | 16,175.00 | 16,725.00 | 14,500.00 | 15,025.00 | 14,478.51 | 5,802 |
| 2025-02-28 | 15,900.00 | 16,175.00 | 15,850.00 | 16,100.00 | 15,410.49 | 271 |
| 2025-02-27 | 15,850.00 | 16,125.00 | 15,850.00 | 16,000.00 | 15,314.78 | 493 |
| 2025-02-26 | 15,975.00 | 15,975.00 | 15,675.00 | 15,700.00 | 15,027.62 | 2,948 |
| 2025-02-25 | 16,350.00 | 16,350.00 | 15,950.00 | 16,000.00 | 15,314.78 | 994 |
| 2025-02-24 | 15,900.00 | 16,375.00 | 15,900.00 | 16,275.00 | 15,578.00 | 623 |
| 2025-02-21 | 16,300.00 | 16,400.00 | 15,925.00 | 15,925.00 | 15,242.99 | 2,525 |
| 2025-02-20 | 16,125.00 | 16,700.00 | 16,125.00 | 16,475.00 | 15,769.43 | 9,771 |
| 2025-02-19 | 16,225.00 | 16,425.00 | 16,150.00 | 16,175.00 | 15,482.28 | 235 |
| 2025-02-18 | 16,050.00 | 16,475.00 | 15,950.00 | 16,300.00 | 15,601.93 | 2,274 |
| 2025-02-17 | 16,100.00 | 16,100.00 | 15,500.00 | 16,050.00 | 15,362.63 | 407 |
| 2025-02-14 | 15,700.00 | 15,950.00 | 15,700.00 | 15,750.00 | 15,075.48 | 1,783 |
| 2025-02-13 | 15,425.00 | 15,800.00 | 15,425.00 | 15,750.00 | 15,075.48 | 393 |
| 2025-02-12 | 16,300.00 | 16,300.00 | 15,450.00 | 15,525.00 | 14,860.12 | 1,790 |
| 2025-02-11 | 15,650.00 | 15,975.00 | 15,625.00 | 15,875.00 | 15,195.13 | 2,096 |
| 2025-02-10 | 15,425.00 | 15,600.00 | 15,375.00 | 15,575.00 | 14,907.98 | 507 |
| 2025-02-07 | 15,400.00 | 15,400.00 | 15,250.00 | 15,250.00 | 14,596.90 | 264 |
| 2025-02-06 | 16,250.00 | 16,250.00 | 15,175.00 | 15,200.00 | 14,549.04 | 566 |
| 2025-02-05 | 15,850.00 | 15,900.00 | 15,675.00 | 15,800.00 | 15,123.34 | 716 |
| 2025-02-04 | 15,300.00 | 15,775.00 | 15,075.00 | 15,725.00 | 15,051.55 | 1,282 |
| 2025-02-03 | 15,225.00 | 15,350.00 | 15,050.00 | 15,325.00 | 14,668.68 | 1,826 |
| 2025-01-31 | 15,700.00 | 15,700.00 | 15,300.00 | 15,375.00 | 14,716.54 | 664 |
| 2025-01-30 | 15,450.00 | 15,675.00 | 15,450.00 | 15,625.00 | 14,955.84 | 426 |
| 2025-01-29 | 15,700.00 | 15,775.00 | 15,450.00 | 15,475.00 | 14,812.26 | 561 |
| 2025-01-28 | 16,025.00 | 16,125.00 | 15,600.00 | 15,650.00 | 14,979.76 | 180 |
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.