Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	28.510	29.520	28.510	29.220	29.086	1,586
2026-07-23	29.160	29.540	29.160	29.310	29.176	1,015
2026-07-22	29.100	29.360	29.000	29.000	28.867	2,052
2026-07-21	29.790	29.790	28.550	29.180	29.046	1,852
2026-07-20	30.850	31.280	30.820	31.250	31.107	1,164
2026-07-17	30.450	30.790	30.450	30.650	30.509	360
2026-07-16	30.810	31.010	30.500	30.500	30.360	47
2026-07-15	31.330	31.330	30.310	30.310	30.171	1,146
2026-07-14	31.500	31.550	30.620	30.650	30.509	1,055
2026-07-13	30.200	31.140	30.200	31.070	30.928	2,469
2026-07-10	29.770	29.930	29.770	29.930	29.793	10
2026-07-09	30.300	30.630	30.020	30.020	29.882	265
2026-07-08	29.800	30.670	29.740	30.670	30.529	2,642
2026-07-07	29.060	29.380	28.980	29.340	29.205	1,269
2026-07-06	29.120	29.220	28.860	29.220	29.086	877
2026-07-03	28.400	28.720	28.400	28.720	28.588	498
2026-07-02	29.130	29.130	28.910	28.910	28.777	1,035
2026-07-01	30.040	30.040	29.600	29.660	29.524	1,113
2026-06-30	30.100	30.280	29.950	29.950	29.813	731
2026-06-29	29.990	30.300	29.990	30.090	29.952	1,058
2026-06-26	30.260	30.260	29.740	29.740	29.604	1,424
2026-06-25	29.750	30.400	29.750	30.400	30.261	3,969
2026-06-24	30.910	30.910	29.640	29.810	29.673	2,372
2026-06-23	30.660	30.910	30.040	30.830	30.689	5,404
2026-06-22	30.200	30.540	30.130	30.210	30.071	3,761
2026-06-19	30.340	30.350	29.590	30.180	30.042	4,077
2026-06-18	31.270	31.430	30.200	30.200	30.062	3,819
2026-06-17	31.870	32.200	31.240	31.710	31.565	3,419
2026-06-16	32.740	32.860	32.360	32.370	32.222	4,557
2026-06-15	34.370	34.370	32.940	32.980	32.829	3,195
2026-06-12	34.100	34.590	34.000	34.270	34.113	2,225
2026-06-11	34.280	34.760	34.280	34.760	34.601	1,607
2026-06-10	34.280	34.890	34.110	34.890	34.730	2,275
2026-06-09	34.850	35.070	34.110	34.110	33.954	2,262
2026-06-08	34.730	34.970	34.320	34.800	34.640	2,195
2026-06-05	35.340	35.460	34.850	34.950	34.790	848
2026-06-04	35.010	35.620	34.940	35.500	35.337	864
2026-06-03	34.430	35.100	34.420	35.100	34.939	3,393
2026-06-02	33.510	34.420	33.510	34.270	33.967	1,043
2026-06-01	33.700	34.250	33.210	33.940	33.640	5,506
2026-05-29	33.510	33.700	33.060	33.130	32.837	7,716
2026-05-28	33.660	34.160	33.420	33.740	33.442	5,848
2026-05-27	35.010	35.270	33.580	34.020	33.720	72,629
2026-05-26	35.100	35.860	35.070	35.520	35.206	2,853
2026-05-25	35.580	35.580	34.000	34.000	33.700	1,964
2026-05-22	35.480	35.910	35.480	35.700	35.385	98
2026-05-21	36.630	36.930	36.110	36.460	36.138	1,737
2026-05-20	36.750	37.330	36.560	36.620	36.297	790
2026-05-19	36.930	37.130	36.790	36.840	36.515	1,681
2026-05-18	35.980	36.790	35.480	36.790	36.465	1,432
2026-05-15	35.730	35.730	35.400	35.540	35.226	1,500
2026-05-14	34.980	35.440	34.870	35.170	34.859	1,049
2026-05-13	35.570	35.890	34.850	34.850	34.542	1,859
2026-05-12	34.210	34.720	34.210	34.620	34.314	557
2026-05-11	34.320	34.350	33.760	34.050	33.749	3,485
2026-05-08	33.320	34.190	33.250	34.040	33.739	1,500
2026-05-07	34.030	34.570	33.040	33.290	32.996	6,266
2026-05-06	35.430	35.430	33.570	34.310	34.007	5,372
2026-05-05	35.890	36.110	35.630	35.820	35.504	1,706
2026-05-04	35.540	35.820	35.300	35.730	35.414	3,347

← NewerPage 2 of 21 · 1,215 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.