Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 567 |
| 2024-08-20 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 752 |
| 2024-08-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-08-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 110 |
| 2024-08-15 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | 0 |
| 2024-08-14 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | 0 |
| 2024-08-13 | 600.21 | 600.21 | 600.21 | 600.21 | 600.21 | 157 |
| 2024-08-12 | 603.70 | 603.70 | 603.70 | 603.70 | 603.70 | 166 |
| 2024-08-09 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | 0 |
| 2024-08-08 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | 200 |
| 2024-08-07 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 100 |
| 2024-08-06 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-08-05 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-08-02 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-08-01 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-07-31 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-07-30 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-07-29 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 0 |
| 2024-07-26 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 347 |
| 2024-07-25 | 595.00 | 625.00 | 595.00 | 625.00 | 625.00 | 36 |
| 2024-07-24 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-07-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-07-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-07-19 | 627.00 | 627.00 | 612.50 | 620.00 | 620.00 | 2,015 |
| 2024-07-18 | 656.00 | 658.00 | 656.00 | 658.00 | 658.00 | 716 |
| 2024-07-17 | 646.07 | 646.07 | 646.07 | 646.07 | 646.07 | 1,312 |
| 2024-07-16 | 633.40 | 633.40 | 633.40 | 633.40 | 633.40 | 0 |
| 2024-07-15 | 633.40 | 633.40 | 633.40 | 633.40 | 633.40 | 1,312 |
| 2024-07-12 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2024-07-11 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2024-07-10 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 1,200 |
| 2024-07-09 | 597.11 | 597.11 | 597.11 | 597.11 | 597.11 | 0 |
| 2024-07-08 | 597.11 | 597.11 | 597.11 | 597.11 | 597.11 | 0 |
| 2024-07-05 | 597.11 | 597.11 | 597.11 | 597.11 | 597.11 | 58 |
| 2024-07-04 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2024-07-03 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 103 |
| 2024-07-02 | 611.41 | 616.50 | 599.95 | 615.70 | 615.70 | 1,436 |
| 2024-07-01 | 615.00 | 653.17 | 615.00 | 653.17 | 653.17 | 58 |
| 2024-06-28 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2024-06-27 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2024-06-26 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 251 |
| 2024-06-25 | 622.77 | 622.77 | 586.86 | 586.86 | 586.86 | 70 |
| 2024-06-24 | 617.66 | 617.66 | 617.66 | 617.66 | 617.66 | 1,500 |
| 2024-06-21 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2024-06-20 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 250 |
| 2024-06-19 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-06-18 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-06-17 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-06-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-06-13 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 9 |
| 2024-06-12 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0 |
| 2024-06-11 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0 |
| 2024-06-10 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0 |
| 2024-06-07 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 0 |
| 2024-06-06 | 591.65 | 591.65 | 591.65 | 591.65 | 591.65 | 154 |
| 2024-06-05 | 608.30 | 608.30 | 608.30 | 608.30 | 608.30 | 0 |
| 2024-06-04 | 608.30 | 608.30 | 608.30 | 608.30 | 608.30 | 32 |
| 2024-06-03 | 617.17 | 617.17 | 617.17 | 617.17 | 617.17 | 24 |
| 2024-05-31 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2024-05-30 | 600.40 | 605.00 | 600.40 | 605.00 | 605.00 | 460 |
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.