Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	37.840	38.020	37.300	37.460	35.089	1,829
2023-10-25	37.960	37.960	37.080	37.080	34.733	161
2023-10-24	38.840	38.840	37.980	38.060	35.651	541
2023-10-23	39.320	39.460	39.320	39.320	36.831	41
2023-10-20	40.720	40.940	39.500	39.500	36.999	741
2023-10-19	40.800	41.100	40.200	41.100	38.498	420
2023-10-18	41.020	41.320	40.960	41.200	38.592	1,166
2023-10-17	39.800	40.740	39.800	40.740	38.161	745
2023-10-16	40.740	40.740	40.320	40.320	37.768	574
2023-10-13	40.080	41.000	39.980	40.460	37.899	403
2023-10-12	39.300	40.020	39.300	39.900	37.374	3,359
2023-10-10	39.100	39.280	39.100	39.280	36.793	98
2023-10-09	37.340	39.300	37.340	39.300	36.812	2,887
2023-10-06	36.000	36.420	36.000	36.420	34.114	102
2023-10-05	36.160	36.480	35.560	36.420	34.114	1,846
2023-10-04	37.800	37.800	36.760	36.900	34.564	762
2023-10-03	37.940	38.020	37.940	38.020	35.613	16
2023-10-02	38.640	38.640	37.560	37.560	35.182	174
2023-09-29	39.400	39.400	38.340	38.340	35.913	50
2023-09-28	39.860	40.080	39.860	40.060	37.524	1,781
2023-09-27	38.820	40.140	38.660	40.060	37.524	2,457
2023-09-26	38.340	38.660	38.020	38.620	36.175	514
2023-09-25	38.340	38.560	38.120	38.560	36.119	275
2023-09-22	38.460	38.800	38.340	38.420	35.988	360
2023-09-21	38.580	38.920	38.080	38.340	35.913	1,021
2023-09-19	39.900	39.960	39.380	39.520	37.018	821
2023-09-18	39.640	40.000	39.640	39.900	37.374	1,396
2023-09-15	39.900	39.900	39.300	39.620	37.112	344
2023-09-14	39.240	39.740	39.140	39.740	37.224	751
2023-09-13	39.400	39.820	39.300	39.300	36.812	1,166
2023-09-12	38.600	39.420	38.580	39.420	36.924	891
2023-09-11	38.560	39.000	38.560	38.800	36.344	75
2023-09-08	38.600	38.800	38.600	38.800	36.344	25
2023-09-07	37.960	38.300	37.840	38.300	35.875	373
2023-09-06	37.980	37.980	37.920	37.940	35.538	130
2023-09-05	36.840	37.960	36.460	37.960	35.557	542
2023-09-01	36.040	36.620	36.040	36.580	34.140	5,492
2023-08-31	35.600	35.780	35.540	35.780	33.393	565
2023-08-30	35.540	35.800	35.440	35.800	33.412	214
2023-08-29	36.040	36.040	35.700	35.700	33.319	100
2023-08-25	35.560	35.780	35.340	35.420	33.057	295
2023-08-24	35.820	35.820	35.640	35.640	33.263	698
2023-08-23	35.360	35.620	35.360	35.620	33.244	101
2023-08-22	35.660	35.760	35.660	35.760	33.375	127
2023-08-21	36.440	36.500	35.840	35.840	33.449	520
2023-08-18	36.180	36.360	36.060	36.360	33.935	100
2023-08-17	36.100	36.560	36.100	36.520	34.084	115
2023-08-16	35.700	36.560	35.700	36.560	34.121	922
2023-08-15	37.180	37.200	36.300	36.300	33.879	111
2023-08-14	36.880	37.020	36.880	36.900	34.439	798
2023-08-11	36.580	37.120	36.580	37.100	34.625	44
2023-08-10	36.660	36.840	36.660	36.840	34.383	137
2023-08-08	35.820	35.820	35.440	35.820	33.431	127
2023-08-07	35.940	36.220	35.940	36.220	33.804	30
2023-08-04	36.180	36.180	36.080	36.140	33.729	1,051
2023-08-03	35.820	36.380	35.640	36.380	33.953	557
2023-08-02	35.320	35.320	35.140	35.260	32.908	198
2023-08-01	35.800	35.800	35.120	35.120	32.777	282
2023-07-31	34.500	35.520	34.420	35.520	33.151	625
2023-07-28	34.600	34.600	34.540	34.560	32.255	190

← NewerPage 13 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.