Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 18.240 | 18.310 | 17.930 | 18.048 | 17.413 | 7,623 |
| 2025-05-08 | 17.720 | 17.922 | 17.720 | 17.922 | 17.291 | 301 |
| 2025-05-07 | 17.486 | 17.486 | 16.978 | 17.080 | 16.479 | 305 |
| 2025-05-06 | 17.870 | 17.870 | 17.390 | 17.458 | 16.844 | 3,307 |
| 2025-05-05 | 17.668 | 17.968 | 17.668 | 17.844 | 17.216 | 2,901 |
| 2025-05-02 | 17.738 | 17.892 | 17.738 | 17.848 | 17.220 | 48 |
| 2025-04-30 | 18.034 | 18.034 | 17.300 | 17.702 | 17.079 | 312 |
| 2025-04-29 | 18.068 | 18.068 | 17.870 | 17.994 | 17.361 | 26 |
| 2025-04-28 | 18.292 | 18.400 | 18.162 | 18.162 | 17.523 | 250 |
| 2025-04-24 | 18.314 | 18.600 | 18.034 | 18.516 | 17.865 | 1,838 |
| 2025-04-23 | 18.676 | 18.676 | 17.910 | 17.910 | 17.280 | 332 |
| 2025-04-22 | 19.300 | 19.300 | 17.536 | 17.910 | 17.280 | 1,597 |
| 2025-04-17 | 19.108 | 19.600 | 18.980 | 19.600 | 18.910 | 678 |
| 2025-04-16 | 18.774 | 19.194 | 18.774 | 19.194 | 18.519 | 61 |
| 2025-04-15 | 18.980 | 18.980 | 18.970 | 18.970 | 18.303 | 51 |
| 2025-04-14 | 18.756 | 18.756 | 18.696 | 18.696 | 18.038 | 10 |
| 2025-04-11 | 18.334 | 18.558 | 17.784 | 17.806 | 17.180 | 10,167 |
| 2025-04-10 | 20.150 | 20.150 | 18.126 | 18.126 | 17.488 | 9,047 |
| 2025-04-09 | 17.700 | 17.700 | 17.060 | 17.518 | 16.902 | 2,347 |
| 2025-04-08 | 18.556 | 18.836 | 18.192 | 18.230 | 17.589 | 564 |
| 2025-04-07 | 18.330 | 18.330 | 17.258 | 18.016 | 17.382 | 12,525 |
| 2025-04-04 | 20.175 | 20.175 | 18.280 | 18.280 | 17.637 | 541 |
| 2025-04-03 | 21.920 | 21.920 | 21.100 | 21.105 | 20.362 | 1,108 |
| 2025-04-02 | 23.545 | 23.595 | 23.430 | 23.430 | 22.606 | 100 |
| 2025-04-01 | 23.690 | 23.690 | 23.400 | 23.615 | 22.784 | 365 |
| 2025-03-31 | 22.935 | 23.485 | 22.430 | 23.485 | 22.659 | 481 |
| 2025-03-28 | 23.495 | 23.495 | 23.080 | 23.080 | 22.268 | 779 |
| 2025-03-27 | 23.605 | 23.685 | 23.605 | 23.685 | 22.852 | 434 |
| 2025-03-26 | 24.240 | 24.265 | 24.010 | 24.010 | 23.165 | 258 |
| 2025-03-25 | 23.780 | 23.950 | 23.645 | 23.735 | 22.900 | 1,122 |
| 2025-03-24 | 23.040 | 23.555 | 22.925 | 23.545 | 22.717 | 1,473 |
| 2025-03-21 | 23.170 | 23.170 | 22.805 | 22.895 | 22.089 | 1,322 |
| 2025-03-20 | 23.100 | 23.105 | 22.870 | 23.015 | 22.205 | 911 |
| 2025-03-19 | 22.765 | 23.160 | 22.765 | 23.160 | 22.345 | 672 |
| 2025-03-18 | 23.110 | 23.185 | 22.650 | 22.650 | 21.853 | 516 |
| 2025-03-17 | 23.160 | 23.215 | 23.000 | 23.065 | 22.254 | 579 |
| 2025-03-14 | 22.720 | 22.965 | 22.720 | 22.965 | 22.157 | 55 |
| 2025-03-13 | 22.870 | 23.205 | 22.700 | 23.165 | 22.350 | 1,322 |
| 2025-03-12 | 22.840 | 22.840 | 22.635 | 22.650 | 21.853 | 330 |
| 2025-03-11 | 22.965 | 23.110 | 22.510 | 22.605 | 21.810 | 298 |
| 2025-03-10 | 23.005 | 23.155 | 23.000 | 23.155 | 22.340 | 497 |
| 2025-03-07 | 22.720 | 23.300 | 22.660 | 23.010 | 22.200 | 1,844 |
| 2025-03-06 | 22.505 | 22.560 | 22.230 | 22.455 | 21.665 | 2,450 |
| 2025-03-05 | 22.595 | 22.595 | 21.830 | 21.830 | 21.062 | 4,158 |
| 2025-03-04 | 23.785 | 23.785 | 22.645 | 22.980 | 22.030 | 2,233 |
| 2025-03-03 | 25.995 | 25.995 | 24.995 | 24.995 | 23.962 | 184 |
| 2025-02-28 | 25.205 | 25.205 | 25.000 | 25.070 | 24.034 | 338 |
| 2025-02-27 | 24.835 | 25.245 | 24.835 | 25.245 | 24.202 | 798 |
| 2025-02-26 | 25.100 | 25.100 | 24.760 | 24.760 | 23.737 | 215 |
| 2025-02-25 | 25.495 | 25.530 | 25.080 | 25.080 | 24.044 | 2,070 |
| 2025-02-24 | 24.840 | 25.410 | 24.840 | 25.410 | 24.360 | 1,877 |
| 2025-02-21 | 25.690 | 25.760 | 25.490 | 25.630 | 24.571 | 496 |
| 2025-02-20 | 25.790 | 25.920 | 25.600 | 25.920 | 24.849 | 586 |
| 2025-02-19 | 25.590 | 25.900 | 25.590 | 25.805 | 24.739 | 1,229 |
| 2025-02-18 | 25.135 | 25.610 | 25.100 | 25.610 | 24.552 | 1,407 |
| 2025-02-17 | 25.190 | 25.190 | 24.820 | 25.100 | 24.063 | 303 |
| 2025-02-14 | 25.165 | 25.265 | 25.040 | 25.040 | 24.005 | 1,232 |
| 2025-02-13 | 24.960 | 25.150 | 24.890 | 25.150 | 24.111 | 116 |
| 2025-02-12 | 25.525 | 25.525 | 25.260 | 25.380 | 24.331 | 1,283 |
| 2025-02-11 | 25.455 | 25.595 | 25.400 | 25.595 | 24.537 | 1,391 |
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.