Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 24.440 | 25.120 | 24.440 | 25.120 | 24.082 | 1,767 |
| 2025-02-07 | 24.790 | 24.790 | 24.530 | 24.725 | 23.703 | 1,524 |
| 2025-02-06 | 25.500 | 25.570 | 24.625 | 24.820 | 23.794 | 865 |
| 2025-02-05 | 25.415 | 25.440 | 25.080 | 25.125 | 24.087 | 4,405 |
| 2025-02-04 | 24.765 | 25.190 | 24.400 | 25.190 | 24.149 | 1,184 |
| 2025-02-03 | 25.810 | 25.875 | 24.705 | 25.025 | 23.991 | 5,797 |
| 2025-01-31 | 25.715 | 25.715 | 24.965 | 25.345 | 24.298 | 3,467 |
| 2025-01-30 | 25.135 | 25.465 | 25.135 | 25.325 | 24.279 | 1,021 |
| 2025-01-29 | 25.735 | 25.750 | 25.500 | 25.670 | 24.609 | 8,350 |
| 2025-01-28 | 26.165 | 26.430 | 25.845 | 25.845 | 24.777 | 742 |
| 2025-01-27 | 26.305 | 26.485 | 26.030 | 26.130 | 25.050 | 490 |
| 2025-01-24 | 26.790 | 27.015 | 26.535 | 26.535 | 25.439 | 3,498 |
| 2025-01-23 | 27.485 | 27.525 | 27.230 | 27.230 | 26.105 | 729 |
| 2025-01-22 | 28.745 | 28.830 | 27.580 | 27.865 | 26.714 | 3,804 |
| 2025-01-21 | 29.785 | 29.785 | 28.715 | 28.785 | 27.596 | 12,738 |
| 2025-01-20 | 29.190 | 29.190 | 28.960 | 29.045 | 27.845 | 339 |
| 2025-01-17 | 28.615 | 29.340 | 28.615 | 29.275 | 28.065 | 506 |
| 2025-01-16 | 28.165 | 28.165 | 27.955 | 28.135 | 26.972 | 568 |
| 2025-01-15 | 27.490 | 27.910 | 27.490 | 27.910 | 26.757 | 1 |
| 2025-01-13 | 26.415 | 27.075 | 26.415 | 27.075 | 25.956 | 2 |
| 2025-01-10 | 26.375 | 26.970 | 26.375 | 26.455 | 25.362 | 1,197 |
| 2025-01-09 | 26.470 | 26.485 | 26.400 | 26.400 | 25.309 | 723 |
| 2025-01-08 | 27.240 | 27.240 | 26.415 | 26.570 | 25.472 | 345 |
| 2025-01-07 | 26.735 | 26.950 | 26.450 | 26.950 | 25.836 | 564 |
| 2025-01-06 | 26.765 | 26.970 | 26.765 | 26.970 | 25.856 | 1,024 |
| 2025-01-03 | 27.105 | 27.105 | 26.675 | 26.850 | 25.741 | 2,071 |
| 2025-01-02 | 26.425 | 27.370 | 26.400 | 27.280 | 26.153 | 616 |
| 2024-12-30 | 25.620 | 25.675 | 25.620 | 25.675 | 24.614 | 1 |
| 2024-12-27 | 25.760 | 25.900 | 25.760 | 25.810 | 24.743 | 350 |
| 2024-12-23 | 25.335 | 25.335 | 24.900 | 25.095 | 24.058 | 465 |
| 2024-12-20 | 24.890 | 25.150 | 24.560 | 25.150 | 24.111 | 1,560 |
| 2024-12-19 | 25.425 | 25.580 | 25.095 | 25.155 | 24.116 | 1,612 |
| 2024-12-18 | 25.800 | 26.100 | 25.730 | 25.930 | 24.859 | 1,967 |
| 2024-12-17 | 26.570 | 26.570 | 25.975 | 25.975 | 24.902 | 5,773 |
| 2024-12-16 | 27.575 | 27.575 | 27.035 | 27.035 | 25.918 | 727 |
| 2024-12-13 | 27.750 | 27.750 | 27.320 | 27.575 | 26.436 | 445 |
| 2024-12-12 | 27.760 | 27.760 | 27.495 | 27.495 | 26.359 | 200 |
| 2024-12-11 | 27.570 | 27.720 | 27.570 | 27.715 | 26.570 | 214 |
| 2024-12-10 | 27.900 | 27.940 | 27.240 | 27.940 | 26.785 | 679 |
| 2024-12-09 | 27.675 | 27.675 | 27.270 | 27.655 | 26.512 | 1,865 |
| 2024-12-06 | 28.295 | 28.645 | 27.580 | 27.580 | 26.440 | 1,396 |
| 2024-12-05 | 29.265 | 29.265 | 28.790 | 28.790 | 27.600 | 378 |
| 2024-12-03 | 30.380 | 30.390 | 29.915 | 30.095 | 28.711 | 3,265 |
| 2024-12-02 | 30.600 | 30.600 | 29.915 | 29.915 | 28.540 | 40 |
| 2024-11-29 | 30.200 | 30.200 | 30.150 | 30.150 | 28.764 | 27 |
| 2024-11-27 | 30.405 | 30.825 | 30.265 | 30.265 | 28.873 | 2,305 |
| 2024-11-26 | 30.295 | 30.295 | 30.250 | 30.250 | 28.859 | 1 |
| 2024-11-25 | 30.975 | 30.975 | 30.370 | 30.370 | 28.974 | 471 |
| 2024-11-22 | 30.830 | 31.000 | 30.830 | 31.000 | 29.575 | 65 |
| 2024-11-21 | 29.915 | 30.310 | 29.915 | 30.310 | 28.916 | 518 |
| 2024-11-20 | 29.080 | 29.145 | 29.080 | 29.145 | 27.805 | 40 |
| 2024-11-19 | 28.835 | 28.835 | 28.560 | 28.805 | 27.481 | 981 |
| 2024-11-18 | 28.370 | 28.710 | 28.370 | 28.710 | 27.390 | 4,186 |
| 2024-11-15 | 28.520 | 29.090 | 28.150 | 28.350 | 27.046 | 1,261 |
| 2024-11-14 | 29.030 | 29.070 | 28.590 | 28.590 | 27.275 | 3,988 |
| 2024-11-13 | 28.700 | 28.700 | 27.815 | 27.815 | 26.536 | 3,523 |
| 2024-11-12 | 28.215 | 28.855 | 28.210 | 28.680 | 27.361 | 6,400 |
| 2024-11-11 | 27.475 | 28.195 | 27.400 | 28.040 | 26.751 | 1,710 |
| 2024-11-08 | 27.460 | 27.465 | 27.230 | 27.310 | 26.054 | 673 |
| 2024-11-07 | 28.855 | 28.855 | 26.780 | 27.170 | 25.921 | 4,912 |
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.