Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.230	29.750	29.130	29.750	29.750	3
2026-10-15	29.470	29.470	28.920	28.920	28.920	356
2026-10-14	29.130	29.820	29.130	29.540	29.540	2,647
2026-10-13	29.080	29.390	29.080	29.170	29.170	4,117
2026-10-12	28.880	29.560	28.880	29.260	29.260	691
2026-10-09	28.970	29.260	28.520	29.130	29.130	242
2026-10-08	28.530	28.950	28.530	28.950	28.950	10
2026-10-07	29.230	29.270	28.290	28.290	28.290	262
2026-10-06	29.260	29.350	28.970	29.020	29.020	601
2026-10-05	28.430	29.390	28.190	29.390	29.390	2,018
2026-10-02	28.230	28.520	28.070	28.520	28.520	1,153
2026-10-01	28.220	28.300	28.040	28.260	28.260	100
2026-09-30	27.880	28.130	27.630	28.130	28.130	68
2026-09-29	28.700	28.740	27.940	27.940	27.940	198
2026-09-28	29.090	29.210	28.750	28.810	28.810	899
2026-09-25	28.710	28.920	28.310	28.740	28.740	401
2026-09-24	29.200	29.310	29.110	29.250	29.250	1,156
2026-09-23	28.790	29.340	28.790	29.270	29.270	379
2026-09-22	29.010	29.130	28.920	29.130	29.130	1,701
2026-09-21	29.100	29.130	28.700	28.910	28.910	292
2026-09-18	29.540	29.540	29.400	29.400	29.400	561
2026-09-17	30.100	30.290	29.560	29.620	29.620	510
2026-09-16	30.860	30.930	30.110	30.440	30.440	494
2026-09-15	30.690	30.760	30.380	30.760	30.760	227
2026-09-14	31.380	31.450	29.920	29.950	29.950	2,190
2026-09-11	31.060	31.240	30.590	30.590	30.590	612
2026-09-10	31.850	32.070	30.850	30.850	30.850	177
2026-09-09	31.670	31.890	31.200	31.840	31.840	469
2026-09-08	31.950	32.140	31.950	31.950	31.950	0
2026-09-07	32.650	32.650	31.680	31.890	31.890	190
2026-09-04	31.800	32.480	31.800	31.930	31.930	1,362
2026-09-03	32.430	32.630	32.280	32.430	32.430	1,228
2026-09-02	31.960	32.310	31.350	32.310	32.310	2,888
2026-09-01	32.240	32.240	31.800	31.870	31.870	2,183
2026-08-31	31.780	32.500	31.490	31.600	31.600	2,855
2026-08-28	30.290	31.070	30.290	30.900	30.900	2,209
2026-08-27	29.540	29.790	29.440	29.620	29.620	1,129
2026-08-26	28.660	29.080	28.530	29.010	29.010	887
2026-08-25	29.370	29.550	29.110	29.330	29.330	1,046
2026-08-24	30.270	30.360	29.350	29.350	29.350	228
2026-08-21	30.780	30.840	30.140	30.140	30.140	956
2026-08-20	30.240	30.660	30.240	30.560	30.560	1,290
2026-08-19	29.570	30.150	29.570	30.110	30.110	92
2026-08-18	30.010	30.230	30.010	30.070	30.070	475
2026-08-17	29.880	29.880	29.560	29.560	29.560	94
2026-08-14	29.500	29.500	29.440	29.470	29.470	712
2026-08-13	29.040	29.040	28.550	28.750	28.750	275
2026-08-11	29.300	29.300	29.300	29.300	29.166	80
2026-08-10	27.790	27.790	27.680	27.710	27.583	674
2026-08-07	28.400	28.400	27.840	28.010	27.882	268
2026-08-06	27.770	28.280	27.770	28.280	28.150	58
2026-08-05	27.740	28.240	27.520	27.520	27.394	1,136
2026-08-04	27.850	28.050	27.300	28.050	27.921	979
2026-08-03	27.580	27.810	27.470	27.810	27.682	121
2026-07-31	27.450	27.800	27.450	27.800	27.673	329
2026-07-30	27.240	27.360	27.030	27.190	27.065	1,388
2026-07-29	27.970	28.030	27.510	27.510	27.384	1,497
2026-07-28	28.240	28.240	27.620	27.620	27.493	297
2026-07-27	28.660	29.140	28.650	28.650	28.519	680
2026-07-24	28.510	29.520	28.510	29.220	29.086	1,586

Page 1 of 21 · 1,216 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.