Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16,025.00 | 16,125.00 | 15,600.00 | 15,650.00 | 14,979.76 | 180 |
| 2025-01-27 | 16,200.00 | 16,300.00 | 15,925.00 | 16,100.00 | 15,410.49 | 2,928 |
| 2025-01-24 | 16,500.00 | 16,600.00 | 15,900.00 | 16,350.00 | 15,649.79 | 2,635 |
| 2025-01-23 | 17,100.00 | 17,125.00 | 16,675.00 | 16,750.00 | 16,032.66 | 245 |
| 2025-01-22 | 17,475.00 | 17,675.00 | 16,825.00 | 17,175.00 | 16,439.45 | 4,207 |
| 2025-01-21 | 18,075.00 | 18,075.00 | 17,550.00 | 17,575.00 | 16,822.32 | 441 |
| 2025-01-20 | 18,500.00 | 18,800.00 | 17,500.00 | 18,250.00 | 17,468.42 | 219 |
| 2025-01-17 | 17,500.00 | 18,100.00 | 17,500.00 | 17,800.00 | 17,037.69 | 4,221 |
| 2025-01-16 | 16,975.00 | 17,450.00 | 16,975.00 | 17,450.00 | 16,702.68 | 690 |
| 2025-01-15 | 16,825.00 | 17,325.00 | 16,825.00 | 17,275.00 | 16,535.17 | 471 |
| 2025-01-14 | 16,600.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,032.66 | 690 |
| 2025-01-13 | 16,250.00 | 16,775.00 | 16,200.00 | 16,600.00 | 15,889.08 | 826 |
| 2025-01-10 | 16,575.00 | 16,575.00 | 16,100.00 | 16,125.00 | 15,434.42 | 209 |
| 2025-01-09 | 16,350.00 | 16,350.00 | 15,200.00 | 15,950.00 | 15,266.92 | 68 |
| 2025-01-08 | 16,600.00 | 16,800.00 | 15,975.00 | 15,975.00 | 15,290.85 | 1,328 |
| 2025-01-07 | 16,750.00 | 16,775.00 | 16,300.00 | 16,575.00 | 15,865.15 | 882 |
| 2025-01-06 | 16,300.00 | 16,625.00 | 16,300.00 | 16,500.00 | 15,793.36 | 442 |
| 2025-01-03 | 16,350.00 | 16,400.00 | 16,100.00 | 16,375.00 | 15,673.72 | 385 |
| 2025-01-02 | 16,425.00 | 16,700.00 | 16,175.00 | 16,325.00 | 15,625.86 | 1,574 |
| 2024-12-31 | 15,900.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,266.92 | 659 |
| 2024-12-30 | 15,900.00 | 16,400.00 | 15,750.00 | 15,950.00 | 15,266.92 | 659 |
| 2024-12-27 | 15,950.00 | 16,175.00 | 15,675.00 | 15,825.00 | 15,147.27 | 166 |
| 2024-12-26 | 16,425.00 | 16,425.00 | 15,700.00 | 15,875.00 | 15,195.13 | 598 |
| 2024-12-24 | 15,450.00 | 15,800.00 | 15,400.00 | 15,750.00 | 15,075.48 | 273 |
| 2024-12-23 | 15,050.00 | 15,425.00 | 15,050.00 | 15,425.00 | 14,764.40 | 1,413 |
| 2024-12-20 | 14,575.00 | 15,200.00 | 14,575.00 | 15,050.00 | 14,405.46 | 838 |
| 2024-12-19 | 15,500.00 | 15,600.00 | 14,800.00 | 14,825.00 | 14,190.10 | 1,753 |
| 2024-12-18 | 15,775.00 | 16,100.00 | 15,425.00 | 15,450.00 | 14,788.33 | 2,628 |
| 2024-12-17 | 15,650.00 | 15,675.00 | 15,400.00 | 15,575.00 | 14,907.98 | 1,006 |
| 2024-12-16 | 15,700.00 | 15,750.00 | 15,500.00 | 15,575.00 | 14,907.98 | 1,356 |
| 2024-12-13 | 15,625.00 | 15,750.00 | 15,400.00 | 15,600.00 | 14,931.91 | 1,832 |
| 2024-12-12 | 15,500.00 | 15,625.00 | 15,350.00 | 15,550.00 | 14,884.05 | 1,560 |
| 2024-12-11 | 15,650.00 | 15,825.00 | 15,500.00 | 15,775.00 | 15,099.41 | 417 |
| 2024-12-10 | 15,475.00 | 15,900.00 | 15,175.00 | 15,875.00 | 15,195.13 | 381 |
| 2024-12-09 | 15,375.00 | 15,650.00 | 15,375.00 | 15,525.00 | 14,860.12 | 493 |
| 2024-12-06 | 16,300.00 | 16,300.00 | 15,375.00 | 15,450.00 | 14,788.33 | 1,305 |
| 2024-12-05 | 16,950.00 | 17,050.00 | 16,350.00 | 16,375.00 | 15,673.72 | 943 |
| 2024-12-04 | 17,325.00 | 17,325.00 | 16,800.00 | 16,800.00 | 16,080.51 | 675 |
| 2024-12-03 | 17,525.00 | 17,600.00 | 17,225.00 | 17,600.00 | 16,759.71 | 482 |
| 2024-12-02 | 17,975.00 | 17,975.00 | 17,100.00 | 17,375.00 | 16,545.45 | 540 |
| 2024-11-29 | 17,700.00 | 17,975.00 | 16,750.00 | 17,975.00 | 17,116.81 | 466 |
| 2024-11-28 | 17,800.00 | 17,800.00 | 16,800.00 | 16,950.00 | 16,140.74 | 44 |
| 2024-11-27 | 17,750.00 | 17,900.00 | 17,525.00 | 17,600.00 | 16,759.71 | 381 |
| 2024-11-26 | 17,450.00 | 17,575.00 | 17,350.00 | 17,500.00 | 16,664.48 | 793 |
| 2024-11-25 | 17,725.00 | 18,050.00 | 17,400.00 | 17,600.00 | 16,759.71 | 936 |
| 2024-11-22 | 18,000.00 | 18,000.00 | 17,750.00 | 17,900.00 | 17,045.39 | 2,239 |
| 2024-11-21 | 17,375.00 | 17,925.00 | 17,275.00 | 17,825.00 | 16,973.97 | 1,158 |
| 2024-11-20 | 16,900.00 | 17,350.00 | 16,900.00 | 17,325.00 | 16,497.84 | 756 |
| 2024-11-19 | 17,200.00 | 17,200.00 | 16,750.00 | 16,900.00 | 16,093.13 | 1,634 |
| 2024-11-15 | 17,150.00 | 17,625.00 | 16,750.00 | 16,825.00 | 16,021.71 | 1,024 |
| 2024-11-14 | 17,600.00 | 17,600.00 | 17,175.00 | 17,300.00 | 16,474.03 | 7,719 |
| 2024-11-13 | 17,375.00 | 17,825.00 | 17,050.00 | 17,675.00 | 16,831.13 | 2,477 |
| 2024-11-12 | 17,500.00 | 17,725.00 | 17,450.00 | 17,550.00 | 16,712.10 | 5,180 |
| 2024-11-11 | 16,625.00 | 17,500.00 | 16,625.00 | 17,500.00 | 16,664.48 | 1,852 |
| 2024-11-08 | 17,125.00 | 17,250.00 | 16,625.00 | 16,900.00 | 16,093.13 | 955 |
| 2024-11-07 | 17,625.00 | 17,900.00 | 16,725.00 | 17,225.00 | 16,402.61 | 2,824 |
| 2024-11-06 | 17,725.00 | 17,925.00 | 17,550.00 | 17,925.00 | 17,069.19 | 6,059 |
| 2024-11-05 | 16,550.00 | 16,950.00 | 16,550.00 | 16,850.00 | 16,045.52 | 720 |
| 2024-11-04 | 16,500.00 | 16,650.00 | 16,400.00 | 16,625.00 | 15,831.26 | 1,220 |
| 2024-11-01 | 16,200.00 | 16,375.00 | 16,125.00 | 16,350.00 | 15,569.39 | 2,204 |
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.