Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.585	23.835	23.550	23.730	23.258	515
2025-10-29	23.500	23.500	23.470	23.470	23.003	18
2025-10-28	23.045	23.045	22.885	22.885	22.430	182
2025-10-27	22.975	23.425	22.975	23.375	22.910	355
2025-10-24	23.655	23.655	23.250	23.315	22.851	2,103
2025-10-23	22.795	23.405	22.795	23.405	22.939	2,599
2025-10-22	22.025	22.760	21.900	22.760	22.307	5,360
2025-10-21	19.220	21.210	19.220	21.140	20.720	3,643
2025-10-20	19.170	19.216	19.058	19.216	18.834	1,224
2025-10-17	18.484	18.988	18.484	18.988	18.610	1,075
2025-10-16	19.350	19.452	19.350	19.452	19.065	120
2025-10-15	19.280	19.996	19.156	19.156	18.775	7,869
2025-10-14	19.304	19.348	19.090	19.348	18.963	3,085
2025-10-13	19.412	19.430	19.100	19.400	19.014	1,427
2025-10-10	20.000	20.000	19.536	19.536	19.147	731
2025-10-09	20.545	20.940	20.420	20.420	20.014	730
2025-10-08	20.845	21.000	20.545	20.545	20.136	441
2025-10-07	20.890	20.940	20.460	20.460	20.053	2,065
2025-10-06	20.925	21.060	20.750	20.875	20.460	2,657
2025-10-03	20.805	21.075	20.720	20.740	20.327	1,295
2025-10-02	21.245	21.245	21.015	21.080	20.661	492
2025-10-01	20.885	21.140	20.745	21.140	20.720	907
2025-09-30	21.355	21.355	20.500	20.725	20.313	11,213
2025-09-29	21.470	21.520	20.905	21.275	20.852	1,811
2025-09-26	21.305	21.790	20.995	21.680	21.249	1,145
2025-09-25	20.990	21.115	20.725	21.115	20.695	2,597
2025-09-24	20.340	21.305	20.340	20.925	20.509	3,341
2025-09-23	19.236	20.770	19.236	20.720	20.308	3,338
2025-09-22	18.722	18.734	18.722	18.734	18.361	48
2025-09-18	18.864	19.242	18.822	18.852	18.477	466
2025-09-17	18.846	18.980	18.846	18.980	18.603	130
2025-09-16	18.438	18.720	18.390	18.610	18.240	1,238
2025-09-15	19.186	19.186	18.730	18.730	18.357	80
2025-09-12	18.940	19.118	18.940	19.118	18.738	5
2025-09-11	19.192	19.202	19.192	19.202	18.820	172
2025-09-10	18.684	18.800	18.656	18.684	18.312	828
2025-09-09	18.878	18.940	18.808	18.808	18.434	239
2025-09-08	18.916	19.072	18.376	18.540	18.171	3,122
2025-09-05	19.064	19.278	18.860	18.860	18.485	3,321
2025-09-04	18.534	18.534	18.460	18.460	18.093	875
2025-09-03	19.184	19.184	18.644	18.644	18.273	270
2025-09-02	19.512	19.648	19.170	19.216	18.691	3,044
2025-09-01	19.496	19.798	19.160	19.776	19.235	4,855
2025-08-29	19.250	19.554	19.250	19.400	18.869	984
2025-08-28	19.400	19.400	18.908	19.048	18.527	654
2025-08-27	18.642	19.200	18.642	19.028	18.508	2,220
2025-08-26	19.192	19.192	18.810	18.810	18.296	430
2025-08-25	18.998	19.224	18.940	19.224	18.698	503
2025-08-22	18.488	18.986	18.458	18.954	18.436	1,565
2025-08-21	18.184	18.188	17.944	18.188	17.691	2,842
2025-08-20	18.052	18.490	17.974	17.974	17.482	2,901
2025-08-19	18.270	18.376	18.200	18.282	17.782	767
2025-08-18	18.098	18.336	18.098	18.336	17.835	99
2025-08-15	18.382	18.382	18.246	18.264	17.765	1,424
2025-08-14	17.912	17.932	17.860	17.932	17.442	153
2025-08-13	17.918	17.928	17.918	17.928	17.438	42
2025-08-12	18.092	18.092	17.998	17.998	17.506	420
2025-08-11	17.966	17.966	17.670	17.710	17.226	217
2025-08-08	17.768	17.878	17.768	17.878	17.389	20
2025-08-07	18.396	18.660	18.080	18.080	17.586	1,305

← NewerPage 5 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.