Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	27.415	28.380	27.250	28.215	26.918	12,162
2024-11-05	25.805	26.230	25.805	26.105	24.905	4,250
2024-11-04	25.705	25.900	25.655	25.765	24.580	2,296
2024-11-01	25.785	25.855	25.635	25.665	24.485	1,725
2024-10-31	25.500	25.670	25.500	25.670	24.490	181
2024-10-30	25.520	25.790	25.520	25.610	24.432	1,543
2024-10-29	25.805	25.900	25.495	25.495	24.323	1,524
2024-10-28	25.535	25.730	25.340	25.730	24.547	628
2024-10-25	25.800	26.140	25.800	26.140	24.938	240
2024-10-24	25.930	26.060	25.625	25.765	24.580	410
2024-10-23	26.415	26.415	25.815	25.950	24.757	102
2024-10-22	26.100	26.285	26.100	26.195	24.991	165
2024-10-21	26.320	26.320	26.050	26.050	24.852	50
2024-10-18	26.670	26.730	26.080	26.080	24.881	839
2024-10-17	27.165	27.165	26.450	26.450	25.234	368
2024-10-16	26.975	27.000	26.970	27.000	25.759	180
2024-10-15	27.595	27.595	26.930	27.265	26.011	1,615
2024-10-14	27.720	28.065	27.720	27.915	26.632	139
2024-10-11	27.955	28.175	27.955	28.175	26.880	9
2024-10-10	27.790	28.105	27.670	28.105	26.813	672
2024-10-09	27.355	27.655	27.245	27.655	26.383	312
2024-10-08	28.105	28.105	27.190	27.510	26.245	2,274
2024-10-07	28.285	28.640	28.285	28.395	27.089	1,485
2024-10-04	28.040	28.370	28.040	28.280	26.980	242
2024-10-03	27.040	27.540	26.980	27.540	26.274	240
2024-10-02	27.240	27.415	26.985	26.985	25.744	2,438
2024-10-01	26.195	26.935	25.840	26.935	25.697	1,916
2024-09-30	25.720	26.045	25.505	25.910	24.719	914
2024-09-27	25.040	25.405	24.900	25.400	24.232	894
2024-09-26	25.580	25.640	24.950	25.140	23.984	1,710
2024-09-25	26.805	26.805	26.365	26.365	25.153	193
2024-09-24	27.240	27.240	26.915	26.915	25.677	150
2024-09-23	26.535	26.680	26.535	26.680	25.453	1
2024-09-20	26.125	26.315	26.125	26.315	25.105	315
2024-09-19	26.785	26.785	26.785	26.785	25.553	134
2024-09-18	26.320	26.430	26.105	26.105	24.905	1,274
2024-09-17	25.580	26.025	25.480	25.990	24.795	1,222
2024-09-16	25.080	25.540	25.080	25.250	24.089	511
2024-09-13	25.190	25.585	25.160	25.330	24.165	1,608
2024-09-12	25.585	25.585	25.215	25.455	24.285	529
2024-09-11	25.745	25.745	25.310	25.390	24.223	26
2024-09-10	25.515	25.750	25.515	25.660	24.480	159
2024-09-09	26.000	26.155	25.815	25.960	24.766	490
2024-09-04	26.820	26.930	26.820	26.930	25.692	20
2024-09-03	28.255	28.255	28.255	28.255	26.816	50
2024-09-02	28.200	28.230	28.115	28.115	26.684	357
2024-08-30	28.290	28.290	28.005	28.060	26.631	1,612
2024-08-29	28.080	28.300	27.950	28.270	26.831	200
2024-08-28	28.345	28.345	27.950	27.950	26.527	1,749
2024-08-27	28.555	28.565	28.255	28.255	26.816	124
2024-08-26	28.460	28.940	28.390	28.390	26.945	1,401
2024-08-23	28.135	28.320	28.135	28.300	26.859	540
2024-08-22	28.000	28.170	27.920	28.170	26.736	1,849
2024-08-16	28.475	28.510	28.145	28.415	26.968	1,513
2024-08-15	28.305	28.725	28.305	28.725	27.262	314
2024-08-14	28.330	28.330	28.065	28.065	26.636	110
2024-08-13	28.705	28.915	28.275	28.400	26.954	722
2024-08-09	28.400	29.000	28.400	28.630	27.172	175
2024-08-08	27.990	28.695	27.990	28.390	26.945	263
2024-08-07	28.725	28.725	28.500	28.500	27.049	100

← NewerPage 9 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.