Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	33.780	33.780	32.480	33.340	31.356	2,884
2024-01-29	34.660	34.800	34.360	34.460	32.409	494
2024-01-26	34.020	34.740	33.900	34.440	32.390	962
2024-01-25	33.820	34.100	33.340	33.340	31.356	810
2024-01-24	32.740	33.720	32.500	33.720	31.713	268
2024-01-23	32.000	33.000	32.000	32.600	30.660	372
2024-01-22	30.760	31.580	30.760	31.480	29.606	1,507
2024-01-19	30.840	30.940	30.500	30.900	29.061	2,959
2024-01-18	30.400	30.620	30.280	30.620	28.798	425
2024-01-17	30.660	30.960	30.500	30.940	29.099	1,311
2024-01-16	31.600	31.860	31.280	31.280	29.418	4,597
2024-01-15	31.800	31.940	31.440	31.940	30.039	386
2024-01-12	31.640	31.980	31.260	31.260	29.400	1,004
2024-01-11	31.280	31.300	31.220	31.220	29.362	262
2024-01-10	31.620	31.620	31.020	31.120	29.268	476
2024-01-09	32.500	32.500	31.480	31.640	29.757	437
2024-01-08	32.600	32.680	31.460	31.480	29.606	1,415
2024-01-05	32.980	33.140	32.720	32.900	30.942	2,781
2024-01-04	33.680	33.740	33.040	33.040	31.074	1,298
2024-01-03	32.960	33.680	32.760	33.680	31.675	2,449
2024-01-02	33.060	33.420	33.000	33.220	31.243	2,509
2023-12-28	33.120	33.120	32.680	32.780	30.829	786
2023-12-27	33.780	33.780	33.060	33.060	31.092	3,301
2023-12-22	33.420	33.540	33.200	33.380	31.393	73
2023-12-21	33.820	33.980	33.080	33.200	31.224	1,926
2023-12-20	34.080	34.080	34.080	34.080	32.052	18
2023-12-19	33.240	33.560	33.220	33.560	31.563	35
2023-12-18	32.780	33.620	32.780	33.540	31.544	825
2023-12-15	32.560	32.760	32.560	32.760	30.810	175
2023-12-14	32.060	32.640	32.040	32.520	30.585	408
2023-12-13	31.680	31.940	31.680	31.940	30.039	192
2023-12-12	32.340	32.340	31.740	31.740	29.851	570
2023-12-11	32.460	32.700	32.200	32.600	30.660	7,072
2023-12-08	31.920	32.280	31.920	32.280	30.359	158
2023-12-07	32.440	32.480	31.900	31.900	30.001	1,375
2023-12-06	33.660	33.660	32.760	32.760	30.810	486
2023-12-05	34.560	34.560	34.000	34.160	31.997	850
2023-12-04	34.340	34.540	34.340	34.540	32.353	271
2023-12-01	34.440	34.920	33.900	34.920	32.709	239
2023-11-30	34.520	34.720	33.800	33.800	31.660	145
2023-11-29	33.940	34.580	33.820	33.880	31.735	832
2023-11-28	34.420	34.420	34.240	34.320	32.147	1,400
2023-11-27	34.460	34.680	34.300	34.640	32.447	568
2023-11-24	34.420	35.060	34.420	35.060	32.841	376
2023-11-23	34.380	34.380	34.360	34.360	32.185	100
2023-11-22	34.340	34.620	34.320	34.620	32.428	468
2023-11-21	34.560	35.120	34.560	34.940	32.728	619
2023-11-20	35.300	35.300	35.000	35.000	32.784	78
2023-11-17	34.160	34.280	34.160	34.280	32.110	34
2023-11-16	33.920	34.080	33.920	34.080	31.923	50
2023-11-15	36.240	36.240	35.940	35.940	33.665	259
2023-11-14	36.000	36.000	35.820	35.960	33.684	829
2023-11-13	35.740	36.100	35.740	36.100	33.815	27
2023-11-10	35.660	35.660	35.560	35.560	33.309	409
2023-11-08	35.600	35.740	35.340	35.340	33.103	285
2023-11-07	36.580	36.880	35.740	35.820	33.552	1,220
2023-11-06	37.760	37.760	37.420	37.420	35.051	170
2023-11-01	37.580	37.740	37.580	37.600	35.220	5
2023-10-31	37.160	37.240	36.940	37.180	34.826	547
2023-10-30	37.380	37.380	36.900	37.040	34.695	219

← NewerPage 12 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.