Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 598.91 | 608.00 | 598.91 | 600.40 | 600.40 | 55 |
| 2024-05-28 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-05-27 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-05-24 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-05-23 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-05-22 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2024-05-21 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 382 |
| 2024-05-20 | 626.95 | 626.95 | 626.95 | 626.95 | 626.95 | 0 |
| 2024-05-17 | 626.95 | 626.95 | 626.95 | 626.95 | 626.95 | 28 |
| 2024-05-16 | 622.54 | 622.54 | 622.54 | 622.54 | 622.54 | 1,780 |
| 2024-05-15 | 616.00 | 621.85 | 592.45 | 621.85 | 621.85 | 453 |
| 2024-05-14 | 631.00 | 631.00 | 629.50 | 629.50 | 629.50 | 106 |
| 2024-05-13 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2024-05-10 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2024-05-09 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 0 |
| 2024-05-08 | 629.37 | 629.37 | 629.37 | 629.37 | 629.37 | 20 |
| 2024-05-07 | 632.80 | 632.80 | 629.37 | 629.37 | 629.37 | 1,554 |
| 2024-05-06 | 623.75 | 627.00 | 623.75 | 627.00 | 627.00 | 648 |
| 2024-05-03 | 617.35 | 617.35 | 617.35 | 617.35 | 617.35 | 0 |
| 2024-05-02 | 617.35 | 617.35 | 617.35 | 617.35 | 617.35 | 0 |
| 2024-04-30 | 650.50 | 653.40 | 617.35 | 617.35 | 617.35 | 590 |
| 2024-04-29 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-26 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 176 |
| 2024-04-25 | 661.21 | 661.21 | 661.21 | 661.21 | 661.21 | 0 |
| 2024-04-24 | 661.21 | 661.21 | 661.21 | 661.21 | 661.21 | 39 |
| 2024-04-23 | 678.39 | 678.39 | 654.67 | 667.79 | 667.79 | 44 |
| 2024-04-22 | 665.75 | 666.00 | 665.75 | 666.00 | 666.00 | 164 |
| 2024-04-19 | 669.25 | 669.25 | 669.25 | 669.25 | 669.25 | 226 |
| 2024-04-18 | 649.18 | 649.18 | 649.18 | 649.18 | 649.18 | 0 |
| 2024-04-17 | 653.50 | 653.50 | 649.18 | 649.18 | 649.18 | 851 |
| 2024-04-16 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-15 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-12 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-11 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-10 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-09 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 0 |
| 2024-04-08 | 673.88 | 673.88 | 673.88 | 673.88 | 673.88 | 193 |
| 2024-04-05 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2024-04-04 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2024-04-03 | 638.00 | 673.00 | 638.00 | 672.00 | 672.00 | 159 |
| 2024-04-02 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 0 |
| 2024-04-01 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 0 |
| 2024-03-27 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 0 |
| 2024-03-26 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 0 |
| 2024-03-25 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | 42 |
| 2024-03-22 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 15 |
| 2024-03-21 | 624.64 | 624.64 | 624.64 | 624.64 | 624.64 | 0 |
| 2024-03-20 | 624.64 | 624.64 | 624.64 | 624.64 | 624.64 | 0 |
| 2024-03-19 | 624.64 | 624.64 | 624.64 | 624.64 | 624.64 | 30 |
| 2024-03-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-03-14 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 809 |
| 2024-03-13 | 627.90 | 627.90 | 627.90 | 627.90 | 627.90 | 31 |
| 2024-03-12 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 41 |
| 2024-03-11 | 610.29 | 610.29 | 610.29 | 610.29 | 610.29 | 0 |
| 2024-03-08 | 610.29 | 610.29 | 610.29 | 610.29 | 610.29 | 0 |
| 2024-03-07 | 610.29 | 610.29 | 610.29 | 610.29 | 610.29 | 182 |
| 2024-03-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2024-03-01 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 694 |
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.