Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	34.285	34.640	34.045	34.565	32.655	983
2024-05-03	33.905	34.090	33.800	34.000	32.121	1,203
2024-05-02	34.105	34.440	33.900	34.285	32.390	291
2024-04-30	35.930	35.930	35.725	35.725	33.751	11
2024-04-29	35.970	36.100	35.860	35.950	33.963	187
2024-04-26	36.270	36.270	35.775	36.075	34.081	1,629
2024-04-25	36.085	36.190	35.925	35.925	33.940	346
2024-04-23	36.545	36.610	35.850	35.850	33.869	1,823
2024-04-19	36.725	36.725	35.835	36.490	34.473	5,276
2024-04-18	35.605	36.785	35.605	36.780	34.747	1,646
2024-04-17	36.230	36.295	35.985	36.010	34.020	176
2024-04-16	36.705	36.755	36.230	36.230	34.228	276
2024-04-15	37.515	37.515	37.035	37.345	35.281	1,172
2024-04-12	38.675	38.675	38.265	38.265	36.150	2
2024-04-11	38.500	38.500	37.755	37.755	35.668	30
2024-04-10	37.640	38.255	37.640	38.160	36.051	1,266
2024-04-09	37.615	37.620	37.615	37.620	35.541	67
2024-04-08	37.600	38.150	37.600	38.065	35.961	358
2024-04-05	37.675	38.040	37.650	38.040	35.938	212
2024-04-04	37.850	37.850	37.520	37.800	35.711	158
2024-04-03	37.195	37.530	36.885	37.530	35.456	1,195
2024-04-02	37.485	37.550	36.840	36.840	34.804	858
2024-03-28	35.900	36.580	35.900	36.500	34.483	871
2024-03-27	35.180	35.580	35.180	35.580	33.614	401
2024-03-25	36.000	36.060	36.000	36.060	34.067	300
2024-03-21	35.500	35.500	35.240	35.240	33.292	106
2024-03-20	35.280	35.380	35.000	35.000	33.066	412
2024-03-19	34.780	35.160	34.660	35.160	33.217	94
2024-03-18	34.680	35.000	34.660	34.880	32.952	1,760
2024-03-15	34.720	34.900	34.420	34.680	32.763	2,260
2024-03-14	33.600	34.360	33.600	34.340	32.442	427
2024-03-13	33.500	33.500	33.020	33.020	31.195	50
2024-03-12	33.640	33.720	33.640	33.720	31.856	100
2024-03-11	32.800	33.020	32.800	33.020	31.195	234
2024-03-08	33.020	33.020	32.940	32.940	31.120	1
2024-03-07	32.480	33.100	32.260	33.060	31.233	443
2024-03-06	32.300	32.760	32.300	32.760	30.950	330
2024-03-05	32.240	32.480	32.240	32.480	30.685	265
2024-03-04	33.160	33.160	32.480	32.480	30.547	450
2024-03-01	32.780	33.180	32.420	33.180	31.205	626
2024-02-29	32.100	32.520	32.080	32.520	30.585	845
2024-02-28	32.120	32.660	32.040	32.040	30.133	260
2024-02-27	32.160	32.280	32.160	32.240	30.321	115
2024-02-26	32.520	32.520	32.220	32.220	30.302	12
2024-02-23	32.560	32.560	32.040	32.480	30.547	383
2024-02-22	32.420	32.740	32.420	32.720	30.773	210
2024-02-21	32.800	32.840	32.740	32.740	30.791	14
2024-02-20	32.820	32.820	32.400	32.480	30.547	331
2024-02-19	32.700	32.700	32.640	32.640	30.697	15
2024-02-16	32.820	32.880	32.640	32.640	30.697	512
2024-02-15	31.980	32.480	31.740	32.480	30.547	401
2024-02-13	32.060	32.220	31.800	32.220	30.302	437
2024-02-12	31.960	32.300	31.940	32.300	30.378	814
2024-02-09	32.460	32.500	32.100	32.100	30.190	431
2024-02-07	32.260	32.520	31.980	31.980	30.077	172
2024-02-06	32.060	32.440	32.060	32.360	30.434	2
2024-02-05	32.080	32.140	32.000	32.060	30.152	336
2024-02-02	32.620	32.620	32.600	32.600	30.660	100
2024-02-01	33.160	33.380	32.660	32.660	30.716	429
2024-01-31	33.940	33.940	33.160	33.240	31.262	785

← NewerPage 11 of 21 · 1,218 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.