Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 27.820 | 28.305 | 27.730 | 28.290 | 27.906 | 5,924 |
| 2026-02-02 | 27.070 | 28.155 | 26.670 | 28.010 | 27.629 | 8,439 |
| 2026-01-30 | 27.810 | 28.365 | 27.395 | 28.365 | 27.980 | 3,518 |
| 2026-01-29 | 28.330 | 29.120 | 28.330 | 28.535 | 28.147 | 6,985 |
| 2026-01-28 | 28.610 | 28.765 | 28.100 | 28.100 | 27.718 | 2,602 |
| 2026-01-27 | 28.930 | 29.125 | 28.640 | 28.640 | 28.251 | 1,902 |
| 2026-01-26 | 29.160 | 29.265 | 28.675 | 28.760 | 28.369 | 3,043 |
| 2026-01-23 | 28.890 | 30.205 | 28.705 | 29.545 | 29.144 | 12,456 |
| 2026-01-22 | 28.405 | 28.405 | 27.895 | 28.320 | 27.935 | 4,216 |
| 2026-01-21 | 27.810 | 28.655 | 27.410 | 28.635 | 28.246 | 6,572 |
| 2026-01-20 | 27.375 | 27.880 | 27.090 | 27.670 | 27.294 | 4,423 |
| 2026-01-19 | 27.795 | 27.795 | 27.285 | 27.405 | 27.033 | 2,227 |
| 2026-01-16 | 28.425 | 28.475 | 27.920 | 28.115 | 27.733 | 2,438 |
| 2026-01-15 | 28.275 | 28.520 | 27.890 | 28.235 | 27.851 | 3,937 |
| 2026-01-14 | 27.920 | 28.540 | 27.920 | 28.500 | 28.113 | 1,668 |
| 2026-01-13 | 27.445 | 28.100 | 27.445 | 28.025 | 27.644 | 5,648 |
| 2026-01-12 | 28.070 | 28.200 | 27.210 | 27.300 | 26.929 | 9,193 |
| 2026-01-09 | 27.685 | 28.170 | 27.665 | 27.860 | 27.482 | 12,125 |
| 2026-01-08 | 26.070 | 26.930 | 26.005 | 26.870 | 26.505 | 4,582 |
| 2026-01-07 | 26.530 | 26.915 | 26.150 | 26.355 | 25.997 | 9,936 |
| 2026-01-06 | 27.675 | 27.695 | 26.290 | 26.290 | 25.933 | 16,765 |
| 2026-01-05 | 28.300 | 28.860 | 26.980 | 27.440 | 27.067 | 85,616 |
| 2026-01-02 | 24.300 | 24.755 | 24.100 | 24.755 | 24.419 | 7,702 |
| 2025-12-30 | 24.185 | 24.185 | 23.915 | 24.075 | 23.748 | 766 |
| 2025-12-22 | 23.890 | 24.240 | 23.865 | 23.965 | 23.639 | 585 |
| 2025-12-19 | 23.800 | 23.800 | 23.700 | 23.800 | 23.477 | 274 |
| 2025-12-18 | 23.520 | 23.520 | 23.520 | 23.520 | 23.200 | 130 |
| 2025-12-17 | 23.460 | 23.635 | 23.275 | 23.275 | 22.959 | 293 |
| 2025-12-16 | 23.800 | 23.800 | 23.800 | 23.800 | 23.477 | 10 |
| 2025-12-15 | 24.375 | 24.415 | 24.020 | 24.020 | 23.694 | 1,085 |
| 2025-12-12 | 24.685 | 25.085 | 24.685 | 25.085 | 24.744 | 100 |
| 2025-12-11 | 24.580 | 25.010 | 24.575 | 25.010 | 24.670 | 3,248 |
| 2025-12-10 | 24.470 | 24.850 | 24.470 | 24.720 | 24.384 | 485 |
| 2025-12-09 | 24.015 | 24.660 | 23.980 | 24.660 | 24.325 | 1,092 |
| 2025-12-08 | 24.515 | 24.515 | 24.210 | 24.210 | 23.881 | 666 |
| 2025-12-05 | 23.840 | 24.355 | 23.790 | 24.355 | 24.024 | 457 |
| 2025-12-04 | 23.540 | 23.740 | 23.470 | 23.740 | 23.417 | 2,579 |
| 2025-12-03 | 22.840 | 23.480 | 22.840 | 23.380 | 23.062 | 439 |
| 2025-12-02 | 22.900 | 22.900 | 22.570 | 22.875 | 22.420 | 409 |
| 2025-12-01 | 22.845 | 23.020 | 22.470 | 23.020 | 22.562 | 3,293 |
| 2025-11-28 | 22.530 | 22.755 | 22.280 | 22.745 | 22.293 | 290 |
| 2025-11-27 | 22.385 | 22.390 | 22.155 | 22.230 | 21.788 | 259 |
| 2025-11-26 | 22.105 | 22.365 | 22.015 | 22.365 | 21.920 | 1,898 |
| 2025-11-25 | 22.300 | 22.300 | 21.935 | 22.085 | 21.646 | 654 |
| 2025-11-21 | 22.140 | 22.180 | 22.095 | 22.095 | 21.656 | 1,020 |
| 2025-11-20 | 23.200 | 23.450 | 23.010 | 23.010 | 22.552 | 2,373 |
| 2025-11-19 | 23.055 | 23.130 | 22.850 | 23.080 | 22.621 | 1,861 |
| 2025-11-18 | 22.860 | 22.990 | 22.790 | 22.910 | 22.454 | 326 |
| 2025-11-17 | 23.580 | 23.580 | 23.425 | 23.465 | 22.998 | 904 |
| 2025-11-14 | 23.330 | 23.770 | 22.905 | 22.905 | 22.449 | 5,450 |
| 2025-11-13 | 23.150 | 23.720 | 23.040 | 23.720 | 23.248 | 925 |
| 2025-11-12 | 24.400 | 24.400 | 23.690 | 23.690 | 23.219 | 728 |
| 2025-11-11 | 23.905 | 24.545 | 23.110 | 24.545 | 24.057 | 3,473 |
| 2025-11-10 | 23.995 | 24.070 | 23.685 | 23.815 | 23.341 | 1,965 |
| 2025-11-07 | 23.860 | 23.860 | 23.525 | 23.525 | 23.057 | 213 |
| 2025-11-06 | 24.210 | 24.210 | 23.820 | 23.850 | 23.376 | 523 |
| 2025-11-05 | 23.390 | 23.640 | 23.390 | 23.640 | 23.170 | 1,224 |
| 2025-11-04 | 23.435 | 23.835 | 23.360 | 23.525 | 23.057 | 1,856 |
| 2025-11-03 | 23.490 | 23.705 | 23.280 | 23.705 | 23.234 | 1,279 |
| 2025-10-31 | 23.365 | 23.565 | 23.140 | 23.145 | 22.685 | 7,706 |
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.