Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 603.08 | 603.08 | 603.08 | 603.08 | 603.08 | 22 |
| 2026-10-14 | 608.52 | 608.52 | 608.52 | 608.52 | 608.52 | 1,000 |
| 2026-10-13 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-10-12 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-10-09 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-10-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-10-07 | 590.79 | 590.79 | 570.00 | 570.00 | 570.00 | 1,047 |
| 2026-10-06 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-10-05 | 597.00 | 597.00 | 595.00 | 595.00 | 595.00 | 170 |
| 2026-10-02 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-10-01 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-30 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-28 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-09-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 379 |
| 2026-09-23 | 582.92 | 582.92 | 582.92 | 582.92 | 582.92 | 321 |
| 2026-09-22 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-21 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-18 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-17 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-15 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-14 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-11 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-10 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-09 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-08 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-09-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 19 |
| 2026-09-03 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 0 |
| 2026-09-02 | 640.00 | 640.00 | 639.00 | 639.00 | 639.00 | 30 |
| 2026-09-01 | 597.13 | 597.13 | 597.13 | 597.13 | 596.96 | 0 |
| 2026-08-31 | 597.13 | 597.13 | 597.13 | 597.13 | 596.96 | 0 |
| 2026-08-28 | 597.13 | 597.13 | 597.13 | 597.13 | 596.96 | 0 |
| 2026-08-27 | 597.13 | 597.13 | 597.13 | 597.13 | 596.96 | 12 |
| 2026-08-26 | 580.00 | 580.00 | 580.00 | 580.00 | 579.83 | 0 |
| 2026-08-25 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 14 |
| 2026-08-24 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2026-08-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 50 |
| 2026-08-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 11 |
| 2026-08-19 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2026-08-18 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 40 |
| 2026-08-17 | 562.66 | 562.66 | 562.66 | 562.66 | 562.66 | 0 |
| 2026-08-14 | 562.66 | 562.66 | 562.66 | 562.66 | 562.66 | 0 |
| 2026-08-13 | 562.66 | 562.66 | 562.66 | 562.66 | 562.66 | 891 |
| 2026-08-12 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0 |
| 2026-08-11 | 579.81 | 579.81 | 577.00 | 577.00 | 577.00 | 6,096 |
| 2026-08-10 | 575.00 | 587.39 | 575.00 | 587.39 | 587.39 | 130 |
| 2026-08-07 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2026-08-06 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 0 |
| 2026-08-05 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 81 |
| 2026-08-04 | 555.47 | 555.47 | 547.00 | 547.00 | 547.00 | 178 |
| 2026-08-03 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | 0 |
| 2026-07-31 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | 0 |
| 2026-07-30 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | 0 |
| 2026-07-29 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | 0 |
| 2026-07-28 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | 0 |
| 2026-07-27 | 560.70 | 560.70 | 560.00 | 560.41 | 560.41 | 14 |
| 2026-07-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2026-07-23 | 579.61 | 580.00 | 579.61 | 580.00 | 580.00 | 2,209 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-04 | 0.1800 MXN |
| 2019-09-03 | 0.1800 MXN |
| 2019-06-04 | 0.1800 MXN |
| 2019-03-05 | 0.1800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.