Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.700	35.980	35.330	35.970	35.652	2,570
2026-04-29	35.130	35.390	35.040	35.170	34.859	1,339
2026-04-28	34.550	35.060	34.460	34.760	34.453	3,752
2026-04-27	34.330	34.610	34.330	34.380	34.076	2,206
2026-04-24	34.230	34.320	33.460	33.900	33.601	2,747
2026-04-23	33.510	34.010	33.390	34.010	33.710	1,988
2026-04-22	32.170	33.650	32.170	33.630	33.333	3,620
2026-04-21	31.440	32.770	31.330	32.470	32.183	7,192
2026-04-20	32.020	32.250	31.280	31.740	31.460	3,277
2026-04-17	32.350	32.350	30.520	31.090	30.815	13,348
2026-04-16	32.150	32.320	32.090	32.320	32.035	3,958
2026-04-15	31.610	32.300	31.610	32.030	31.747	8,918
2026-04-14	32.490	32.940	31.890	32.110	31.826	906
2026-04-13	32.770	33.040	32.520	32.750	32.461	2,275
2026-04-10	32.100	32.250	31.690	32.050	31.767	1,631
2026-04-09	32.320	32.850	32.320	32.360	32.074	1,269
2026-04-08	31.270	32.230	30.980	31.800	31.519	10,706
2026-04-07	32.700	33.310	32.570	32.930	32.639	1,984
2026-04-02	33.725	34.075	33.225	33.245	32.951	6,133
2026-04-01	33.195	33.360	32.430	33.015	32.723	7,556
2026-03-31	34.330	34.950	34.040	34.760	34.453	6,395
2026-03-30	35.105	36.085	35.100	35.290	34.978	3,379
2026-03-27	33.640	34.965	33.630	34.965	34.656	3,031
2026-03-26	33.500	34.460	33.500	34.460	34.156	3,457
2026-03-25	32.870	33.565	32.490	33.390	33.095	2,383
2026-03-24	32.500	33.150	32.340	32.875	32.585	6,122
2026-03-23	32.115	32.440	31.375	32.150	31.866	20,644
2026-03-20	32.115	32.560	31.890	32.120	31.836	6,225
2026-03-19	31.695	32.290	31.425	32.125	31.841	5,080
2026-03-18	30.565	31.350	30.460	31.345	31.068	1,487
2026-03-17	29.900	31.055	29.815	30.920	30.647	2,593
2026-03-16	29.885	29.965	29.205	29.645	29.383	2,933
2026-03-13	30.460	30.760	29.845	29.845	29.581	2,049
2026-03-12	30.880	31.395	30.530	30.670	30.399	1,659
2026-03-11	30.180	31.040	30.060	30.565	30.295	3,992
2026-03-10	29.800	30.415	29.500	30.305	30.037	1,838
2026-03-09	30.065	30.065	29.000	29.520	29.259	3,828
2026-03-06	29.450	29.890	29.450	29.575	29.314	3,323
2026-03-05	29.590	29.590	29.360	29.360	29.101	704
2026-03-04	30.355	30.390	29.440	29.440	29.180	5,458
2026-03-03	31.420	31.745	30.115	30.485	30.071	3,593
2026-03-02	32.525	32.760	29.910	30.950	30.530	10,135
2026-02-27	30.235	30.525	30.075	30.170	29.760	3,860
2026-02-26	29.755	30.520	29.735	30.460	30.046	849
2026-02-25	30.605	30.605	29.440	29.440	29.040	6,696
2026-02-24	30.210	30.210	29.645	29.645	29.242	5,297
2026-02-23	29.425	30.100	29.400	29.720	29.316	4,810
2026-02-20	30.105	30.400	29.625	29.625	29.223	2,371
2026-02-19	29.540	30.000	29.540	29.895	29.489	2,435
2026-02-18	28.505	29.450	28.400	29.250	28.853	13,742
2026-02-17	28.990	28.990	28.200	28.310	27.925	1,836
2026-02-16	29.110	29.110	28.595	28.815	28.424	4,830
2026-02-13	28.805	29.065	28.610	28.930	28.537	1,789
2026-02-12	29.520	29.700	28.905	28.905	28.512	1,326
2026-02-11	28.730	29.630	28.730	29.475	29.075	374
2026-02-10	29.600	29.600	28.685	28.850	28.458	4,434
2026-02-09	29.540	29.540	29.215	29.220	28.823	885
2026-02-06	28.420	29.620	28.420	29.555	29.153	3,612
2026-02-05	28.935	28.935	28.200	28.435	28.049	2,664
2026-02-04	28.675	29.405	28.390	29.405	29.006	6,257

← NewerPage 3 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.