Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 553.38 | 553.38 | 553.38 | 553.38 | 553.38 | 0 |
| 2024-02-28 | 601.50 | 601.50 | 553.38 | 553.38 | 553.38 | 7,680 |
| 2024-02-27 | 603.40 | 603.40 | 603.40 | 603.40 | 603.40 | 0 |
| 2024-02-26 | 595.00 | 603.40 | 595.00 | 603.40 | 603.40 | 122 |
| 2024-02-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-02-22 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-02-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-02-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-02-19 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0 |
| 2024-02-16 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 5 |
| 2024-02-15 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0 |
| 2024-02-14 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 11 |
| 2024-02-13 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | 0 |
| 2024-02-12 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | 487 |
| 2024-02-09 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 718 |
| 2024-02-08 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 230 |
| 2024-02-07 | 589.75 | 589.75 | 589.75 | 589.75 | 589.75 | 72 |
| 2024-02-06 | 602.33 | 602.33 | 602.33 | 602.33 | 602.33 | 0 |
| 2024-02-02 | 602.33 | 602.33 | 602.33 | 602.33 | 602.33 | 527 |
| 2024-02-01 | 620.42 | 620.42 | 620.42 | 620.42 | 620.42 | 0 |
| 2024-01-31 | 618.50 | 620.42 | 618.50 | 620.42 | 620.42 | 372 |
| 2024-01-30 | 628.65 | 628.65 | 614.00 | 626.50 | 626.50 | 368 |
| 2024-01-29 | 628.65 | 628.65 | 628.65 | 628.65 | 628.65 | 0 |
| 2024-01-26 | 628.65 | 628.65 | 628.65 | 628.65 | 628.65 | 0 |
| 2024-01-25 | 628.65 | 628.65 | 628.65 | 628.65 | 628.65 | 146 |
| 2024-01-24 | 612.50 | 630.00 | 612.50 | 629.25 | 629.25 | 6,262 |
| 2024-01-23 | 585.70 | 585.70 | 585.70 | 585.70 | 585.70 | 0 |
| 2024-01-22 | 585.70 | 585.70 | 585.70 | 585.70 | 585.70 | 106 |
| 2024-01-19 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 0 |
| 2024-01-18 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 55 |
| 2024-01-17 | 576.65 | 576.65 | 576.65 | 576.65 | 576.65 | 146 |
| 2024-01-16 | 560.00 | 581.00 | 560.00 | 577.00 | 577.00 | 212 |
| 2024-01-15 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 0 |
| 2024-01-12 | 583.50 | 583.50 | 534.20 | 534.20 | 534.20 | 120 |
| 2024-01-11 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 70 |
| 2024-01-10 | 561.10 | 576.75 | 558.19 | 576.75 | 576.75 | 84 |
| 2024-01-09 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 28 |
| 2024-01-08 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-01-05 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2024-01-04 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 11 |
| 2024-01-03 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | 0 |
| 2024-01-02 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | 0 |
| 2023-12-29 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | 0 |
| 2023-12-28 | 622.00 | 622.00 | 583.30 | 583.30 | 583.30 | 45 |
| 2023-12-27 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | 0 |
| 2023-12-26 | 624.50 | 624.50 | 624.50 | 624.50 | 624.50 | 0 |
| 2023-12-22 | 630.00 | 630.00 | 624.50 | 624.50 | 624.50 | 286 |
| 2023-12-21 | 637.55 | 637.55 | 637.55 | 637.55 | 637.55 | 0 |
| 2023-12-20 | 638.00 | 638.00 | 637.55 | 637.55 | 637.55 | 115 |
| 2023-12-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2023-12-18 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 10 |
| 2023-12-15 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0 |
| 2023-12-14 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 1,001 |
| 2023-12-13 | 593.84 | 593.84 | 593.84 | 593.84 | 593.84 | 0 |
| 2023-12-11 | 593.84 | 593.84 | 593.84 | 593.84 | 593.84 | 0 |
| 2023-12-08 | 593.84 | 593.84 | 593.84 | 593.84 | 593.84 | 143 |
| 2023-12-07 | 594.30 | 594.30 | 594.30 | 594.30 | 594.30 | 55 |
| 2023-12-06 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | 853 |
| 2023-12-05 | 609.01 | 609.01 | 609.01 | 609.01 | 609.01 | 0 |
| 2023-12-04 | 609.01 | 609.01 | 609.01 | 609.01 | 609.01 | 0 |
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.