Halliburton Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	28.400	28.825	28.220	28.220	26.783	2,123
2024-08-05	28.340	28.340	27.635	27.885	26.465	2,864
2024-08-02	30.490	30.490	30.000	30.000	28.473	345
2024-08-01	32.245	32.245	32.125	32.125	30.489	131
2024-07-31	32.030	32.145	31.870	32.125	30.489	625
2024-07-30	31.205	31.580	31.205	31.425	29.825	268
2024-07-29	31.820	31.820	31.185	31.185	29.597	101
2024-07-26	31.820	31.820	31.175	31.235	29.645	659
2024-07-25	30.465	31.055	30.255	31.055	29.474	233
2024-07-24	30.640	30.640	30.640	30.640	29.080	10
2024-07-22	31.670	31.720	31.045	31.045	29.464	1,516
2024-07-19	33.450	33.450	31.195	31.770	30.152	1,289
2024-07-18	33.495	33.800	33.495	33.800	32.079	353
2024-07-17	33.210	33.245	33.195	33.195	31.505	3
2024-07-16	32.415	33.125	32.100	33.125	31.438	749
2024-07-15	31.630	32.425	31.200	32.425	30.774	2,582
2024-07-12	30.920	31.055	30.920	31.055	29.474	175
2024-07-10	30.395	30.645	30.395	30.645	29.085	332
2024-07-09	30.585	30.670	30.250	30.535	28.980	565
2024-07-08	30.675	30.675	30.365	30.475	28.923	675
2024-07-05	31.380	31.450	30.570	30.570	29.014	660
2024-07-04	31.305	31.380	31.300	31.380	29.782	319
2024-07-03	31.320	31.485	31.155	31.155	29.569	741
2024-07-02	31.185	31.420	31.035	31.420	29.820	1,317
2024-07-01	31.690	31.690	31.335	31.335	29.740	847
2024-06-28	31.670	31.865	31.570	31.570	29.963	243
2024-06-27	32.060	32.065	31.645	31.730	30.114	210
2024-06-26	32.440	32.455	31.935	31.935	30.309	675
2024-06-25	32.065	32.100	32.015	32.100	30.466	463
2024-06-24	31.415	31.910	31.415	31.910	30.285	716
2024-06-21	31.070	31.400	31.070	31.175	29.588	331
2024-06-20	30.730	30.855	30.730	30.825	29.256	79
2024-06-18	31.235	31.280	31.085	31.195	29.607	790
2024-06-17	30.815	30.835	30.620	30.835	29.265	3,440
2024-06-14	31.375	31.540	30.700	30.770	29.203	1,400
2024-06-13	32.005	32.005	31.170	31.180	29.592	545
2024-06-12	32.110	32.110	31.885	31.885	30.262	2
2024-06-11	31.910	32.055	31.875	32.025	30.394	414
2024-06-10	31.850	32.045	31.850	32.045	30.413	10
2024-06-07	31.140	31.700	30.980	31.565	29.958	957
2024-06-06	30.750	30.770	30.660	30.770	29.203	251
2024-06-04	31.525	31.905	31.525	31.905	30.142	200
2024-06-03	34.160	34.160	31.725	32.150	30.373	3,120
2024-05-30	33.240	33.240	33.240	33.240	31.403	45
2024-05-28	33.390	33.785	33.390	33.785	31.918	1,224
2024-05-27	33.765	33.765	33.610	33.610	31.753	16
2024-05-24	33.340	33.340	33.175	33.275	31.436	16
2024-05-23	33.720	33.775	33.525	33.525	31.672	129
2024-05-22	34.295	34.680	33.760	33.810	31.942	499
2024-05-21	34.735	35.235	34.735	35.170	33.226	1,175
2024-05-20	34.740	34.890	34.730	34.730	32.811	21
2024-05-17	34.520	34.520	34.520	34.520	32.612	1
2024-05-16	34.145	34.445	33.380	34.225	32.334	2,863
2024-05-15	34.890	34.890	34.520	34.840	32.915	367
2024-05-14	34.740	34.905	34.740	34.855	32.929	186
2024-05-13	34.635	34.635	34.370	34.370	32.471	40
2024-05-10	34.650	34.740	34.650	34.740	32.820	1
2024-05-08	34.535	34.755	34.375	34.755	32.834	960
2024-05-07	34.455	34.630	34.305	34.630	32.716	9
2024-05-06	34.285	34.640	34.045	34.565	32.655	983

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.1512 USD
2026-06-03	0.1512 USD
2026-03-04	0.1512 USD
2025-12-03	0.1512 USD
2025-09-03	0.1512 USD
2025-06-04	0.1512 USD
2025-03-05	0.1512 USD
2024-12-04	0.1512 USD
2024-09-04	0.1512 USD
2024-06-05	0.1512 USD
2024-03-05	0.1512 USD
2023-12-06	0.1423 USD
2023-09-05	0.1423 USD
2023-06-06	0.1423 USD
2023-02-28	0.1423 USD
2022-12-07	0.1067 USD
2022-09-06	0.1067 USD
2022-05-31	0.1067 USD
2022-03-01	0.1067 USD
2021-12-08	0.0400 USD
2021-08-31	0.0400 USD
2021-06-01	0.0400 USD
2021-03-02	0.0400 USD
2020-12-02	0.0400 USD
2020-09-01	0.0400 USD
2020-06-02	0.0400 USD
2020-03-03	0.1601 USD
2019-12-04	0.1601 USD
2019-09-03	0.1601 USD
2019-06-04	0.1601 USD
2019-03-05	0.1601 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.