Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 16,125.00 | 16,200.00 | 16,000.00 | 16,100.00 | 15,331.33 | 1,766 |
| 2024-10-30 | 16,125.00 | 16,250.00 | 15,975.00 | 16,000.00 | 15,236.10 | 1,015 |
| 2024-10-29 | 16,200.00 | 16,225.00 | 15,750.00 | 15,925.00 | 15,164.68 | 1,010 |
| 2024-10-28 | 16,500.00 | 16,500.00 | 16,000.00 | 16,075.00 | 15,307.52 | 2,498 |
| 2024-10-25 | 16,650.00 | 16,700.00 | 16,425.00 | 16,500.00 | 15,712.23 | 829 |
| 2024-10-24 | 16,400.00 | 16,475.00 | 16,250.00 | 16,450.00 | 15,664.62 | 1,089 |
| 2024-10-23 | 16,775.00 | 16,800.00 | 16,450.00 | 16,475.00 | 15,688.42 | 593 |
| 2024-10-22 | 16,975.00 | 17,075.00 | 16,850.00 | 16,875.00 | 16,069.32 | 632 |
| 2024-10-21 | 16,925.00 | 17,050.00 | 16,725.00 | 16,875.00 | 16,069.32 | 765 |
| 2024-10-18 | 17,050.00 | 17,050.00 | 16,825.00 | 16,975.00 | 16,164.55 | 1,340 |
| 2024-10-17 | 17,200.00 | 17,325.00 | 16,925.00 | 17,250.00 | 16,426.42 | 1,877 |
| 2024-10-16 | 17,175.00 | 17,450.00 | 17,175.00 | 17,400.00 | 16,569.26 | 1,520 |
| 2024-10-15 | 17,350.00 | 17,550.00 | 17,175.00 | 17,175.00 | 16,355.00 | 6,032 |
| 2024-10-14 | 18,100.00 | 18,100.00 | 17,800.00 | 17,975.00 | 17,116.81 | 781 |
| 2024-10-10 | 19,000.00 | 19,000.00 | 18,100.00 | 18,175.00 | 17,307.26 | 504 |
| 2024-10-09 | 18,250.00 | 18,300.00 | 17,950.00 | 18,100.00 | 17,235.84 | 1,421 |
| 2024-10-08 | 18,150.00 | 18,400.00 | 18,125.00 | 18,250.00 | 17,378.68 | 2,444 |
| 2024-10-07 | 19,600.00 | 19,600.00 | 18,925.00 | 19,025.00 | 18,116.68 | 1,287 |
| 2024-10-04 | 19,125.00 | 19,250.00 | 18,925.00 | 19,075.00 | 18,164.29 | 5,903 |
| 2024-10-03 | 18,925.00 | 19,050.00 | 18,575.00 | 19,000.00 | 18,092.87 | 14,955 |
| 2024-10-02 | 18,850.00 | 18,925.00 | 18,375.00 | 18,550.00 | 17,664.35 | 862 |
| 2024-10-01 | 18,100.00 | 18,825.00 | 18,100.00 | 18,650.00 | 17,759.58 | 2,255 |
| 2024-09-30 | 17,575.00 | 18,000.00 | 17,550.00 | 18,000.00 | 17,140.61 | 1,672 |
| 2024-09-27 | 17,275.00 | 17,625.00 | 17,275.00 | 17,600.00 | 16,759.71 | 825 |
| 2024-09-26 | 17,775.00 | 17,775.00 | 17,000.00 | 17,075.00 | 16,259.78 | 2,094 |
| 2024-09-25 | 17,975.00 | 18,050.00 | 17,600.00 | 17,650.00 | 16,807.32 | 1,735 |
| 2024-09-24 | 18,675.00 | 18,700.00 | 18,275.00 | 18,325.00 | 17,450.10 | 2,879 |
| 2024-09-23 | 18,425.00 | 18,475.00 | 18,200.00 | 18,400.00 | 17,521.52 | 404 |
| 2024-09-20 | 17,850.00 | 18,075.00 | 17,775.00 | 18,075.00 | 17,212.03 | 338 |
| 2024-09-19 | 18,300.00 | 18,350.00 | 17,925.00 | 18,025.00 | 17,164.42 | 194 |
| 2024-09-18 | 18,275.00 | 18,275.00 | 17,950.00 | 18,000.00 | 17,140.61 | 386 |
| 2024-09-17 | 17,875.00 | 18,300.00 | 17,875.00 | 18,250.00 | 17,378.68 | 1,011 |
| 2024-09-16 | 17,600.00 | 17,725.00 | 17,350.00 | 17,675.00 | 16,831.13 | 377 |
| 2024-09-13 | 17,700.00 | 17,850.00 | 17,300.00 | 17,425.00 | 16,593.07 | 726 |
| 2024-09-12 | 17,450.00 | 17,700.00 | 17,425.00 | 17,600.00 | 16,759.71 | 1,023 |
| 2024-09-11 | 17,500.00 | 17,625.00 | 17,200.00 | 17,450.00 | 16,616.87 | 751 |
| 2024-09-10 | 17,750.00 | 17,750.00 | 17,350.00 | 17,725.00 | 16,878.74 | 776 |
| 2024-09-09 | 17,975.00 | 18,125.00 | 17,800.00 | 17,800.00 | 16,950.16 | 1,658 |
| 2024-09-06 | 18,525.00 | 18,525.00 | 17,900.00 | 17,975.00 | 17,116.81 | 190 |
| 2024-09-05 | 18,950.00 | 18,950.00 | 18,425.00 | 18,500.00 | 17,616.74 | 367 |
| 2024-09-04 | 19,450.00 | 19,500.00 | 19,000.00 | 19,025.00 | 18,116.68 | 379 |
| 2024-09-03 | 20,050.00 | 20,050.00 | 19,425.00 | 19,475.00 | 18,545.11 | 441 |
| 2024-09-02 | 19,975.00 | 20,100.00 | 19,975.00 | 20,100.00 | 19,140.27 | 48 |
| 2024-08-30 | 20,050.00 | 20,100.00 | 19,925.00 | 20,075.00 | 19,116.46 | 166 |
| 2024-08-29 | 20,150.00 | 20,325.00 | 20,150.00 | 20,225.00 | 19,259.30 | 631 |
| 2024-08-28 | 20,325.00 | 20,325.00 | 19,975.00 | 20,125.00 | 19,164.07 | 603 |
| 2024-08-27 | 20,650.00 | 20,650.00 | 20,275.00 | 20,450.00 | 19,473.56 | 1,087 |
| 2024-08-26 | 20,875.00 | 20,875.00 | 20,475.00 | 20,650.00 | 19,664.01 | 87 |
| 2024-08-23 | 20,200.00 | 20,600.00 | 20,200.00 | 20,525.00 | 19,544.97 | 124 |
| 2024-08-22 | 20,175.00 | 20,300.00 | 20,000.00 | 20,100.00 | 19,140.27 | 93 |
| 2024-08-21 | 20,000.00 | 20,250.00 | 20,000.00 | 20,175.00 | 19,211.69 | 1,266 |
| 2024-08-20 | 20,500.00 | 20,500.00 | 20,050.00 | 20,150.00 | 19,187.88 | 979 |
| 2024-08-19 | 20,825.00 | 20,825.00 | 20,400.00 | 20,475.00 | 19,497.36 | 138 |
| 2024-08-16 | 20,000.00 | 20,350.00 | 19,875.00 | 20,175.00 | 19,211.69 | 259 |
| 2024-08-15 | 19,600.00 | 19,975.00 | 19,600.00 | 19,975.00 | 19,021.24 | 323 |
| 2024-08-14 | 19,575.00 | 19,725.00 | 19,475.00 | 19,600.00 | 18,664.14 | 206 |
| 2024-08-13 | 20,125.00 | 20,125.00 | 19,725.00 | 19,725.00 | 18,783.17 | 228 |
| 2024-08-12 | 20,450.00 | 20,450.00 | 20,125.00 | 20,125.00 | 19,164.07 | 29 |
| 2024-08-09 | 20,350.00 | 20,450.00 | 20,200.00 | 20,225.00 | 19,259.30 | 1,012 |
| 2024-08-08 | 20,500.00 | 20,575.00 | 20,300.00 | 20,475.00 | 19,497.36 | 227 |
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.