Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	18.708	19.000	18.708	18.772	18.259	508
2025-08-05	18.600	18.900	18.588	18.724	18.212	5,508
2025-08-04	18.600	18.856	18.600	18.856	18.340	2,652
2025-08-01	19.620	19.620	18.432	18.540	18.033	1,702
2025-07-31	19.652	19.720	19.470	19.482	18.949	1,569
2025-07-29	19.700	19.754	19.650	19.730	19.190	1,226
2025-07-28	19.222	19.620	19.120	19.614	19.078	10,733
2025-07-25	19.150	19.150	18.976	18.986	18.467	13,002
2025-07-24	18.810	18.934	18.810	18.850	18.335	168
2025-07-23	18.444	18.624	18.430	18.624	18.115	24
2025-07-22	17.650	18.090	17.346	18.090	17.595	592
2025-07-21	18.280	18.280	18.106	18.106	17.611	453
2025-07-18	18.722	18.724	18.194	18.194	17.696	5,170
2025-07-17	18.350	18.488	18.350	18.488	17.982	3,300
2025-07-16	18.360	18.360	17.986	17.986	17.494	758
2025-07-15	18.994	18.994	18.750	18.770	18.257	197
2025-07-14	19.812	19.868	18.800	18.800	18.286	6,154
2025-07-11	19.120	19.718	19.060	19.718	19.179	517
2025-07-10	18.916	19.010	18.592	19.010	18.490	3,157
2025-07-08	17.916	18.868	17.916	18.868	18.352	300
2025-07-07	18.300	18.300	17.890	17.890	17.401	193
2025-07-04	18.178	18.178	18.126	18.126	17.630	400
2025-07-03	18.400	18.400	18.334	18.334	17.833	720
2025-07-02	17.898	18.216	17.898	18.214	17.716	201
2025-07-01	17.478	17.938	17.100	17.938	17.447	1,306
2025-06-30	17.538	17.538	17.512	17.512	17.033	360
2025-06-27	17.602	17.756	17.570	17.570	17.090	807
2025-06-26	17.400	17.680	17.400	17.680	17.197	280
2025-06-25	17.956	17.956	17.630	17.630	17.148	139
2025-06-24	17.808	18.030	17.666	17.950	17.459	3,010
2025-06-23	19.900	19.900	18.680	18.680	18.169	4,730
2025-06-20	19.578	19.720	19.266	19.266	18.739	1,841
2025-06-18	19.876	19.876	19.418	19.418	18.887	294
2025-06-17	19.682	20.250	19.632	20.095	19.545	3,631
2025-06-16	20.685	20.695	19.700	19.700	19.161	6,575
2025-06-13	19.914	20.035	19.708	19.780	19.239	3,397
2025-06-12	19.210	19.210	18.748	18.880	18.364	1,050
2025-06-11	18.960	19.018	18.904	19.016	18.496	905
2025-06-10	18.990	19.338	18.930	19.338	18.809	2,416
2025-06-09	17.934	18.294	17.912	18.294	17.794	424
2025-06-06	17.480	18.034	17.480	18.034	17.541	1,231
2025-06-05	17.630	17.630	17.436	17.620	17.138	198
2025-06-04	17.890	18.062	17.590	17.590	17.109	7,493
2025-06-03	17.460	18.146	17.400	18.146	17.508	1,253
2025-06-02	17.364	17.490	17.268	17.450	16.836	527
2025-05-30	17.534	17.534	17.296	17.296	16.687	95
2025-05-29	17.812	17.922	17.450	17.450	16.836	745
2025-05-28	17.868	17.868	17.532	17.710	17.087	205
2025-05-27	17.786	17.930	17.436	17.554	16.936	1,173
2025-05-26	17.670	17.712	17.406	17.406	16.794	166
2025-05-23	17.748	17.748	17.336	17.450	16.836	2,783
2025-05-22	17.598	17.598	17.288	17.440	16.826	2,442
2025-05-21	18.424	18.424	17.604	17.838	17.210	1,741
2025-05-20	18.400	18.576	18.400	18.434	17.785	1,503
2025-05-19	18.666	18.844	18.500	18.500	17.849	2,978
2025-05-16	18.880	18.880	18.730	18.730	18.071	24
2025-05-15	18.832	18.834	18.330	18.420	17.772	2,818
2025-05-14	19.016	19.144	18.708	19.144	18.470	3,543
2025-05-13	19.146	19.150	19.070	19.118	18.445	711
2025-05-12	18.142	19.900	18.142	19.140	18.467	2,708

← NewerPage 6 of 21 · 1,217 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.