Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-08-05 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-08-04 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-08-01 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-07-31 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-07-30 | 423.30 | 423.30 | 423.30 | 423.30 | 423.30 | 0 |
| 2025-07-29 | 423.61 | 423.61 | 423.30 | 423.30 | 423.30 | 104 |
| 2025-07-28 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 2,001 |
| 2025-07-25 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5 |
| 2025-07-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 18 |
| 2025-07-23 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | 14 |
| 2025-07-22 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | 9 |
| 2025-07-21 | 402.04 | 402.04 | 402.04 | 402.04 | 402.04 | 0 |
| 2025-07-18 | 402.04 | 402.04 | 402.04 | 402.04 | 402.04 | 0 |
| 2025-07-17 | 402.04 | 402.04 | 402.04 | 402.04 | 402.04 | 13 |
| 2025-07-16 | 397.19 | 397.19 | 394.37 | 394.37 | 394.37 | 5,850 |
| 2025-07-15 | 409.75 | 410.00 | 409.75 | 410.00 | 410.00 | 21 |
| 2025-07-14 | 427.54 | 427.54 | 427.54 | 427.54 | 427.54 | 0 |
| 2025-07-11 | 425.01 | 427.54 | 425.01 | 427.54 | 427.54 | 23 |
| 2025-07-10 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | 0 |
| 2025-07-09 | 409.00 | 409.33 | 408.70 | 408.70 | 408.70 | 195 |
| 2025-07-08 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-07-07 | 400.00 | 400.00 | 387.00 | 387.00 | 387.00 | 64 |
| 2025-07-04 | 397.15 | 397.15 | 397.15 | 397.15 | 397.15 | 0 |
| 2025-07-03 | 404.60 | 404.60 | 397.15 | 397.15 | 397.15 | 76 |
| 2025-07-02 | 398.50 | 406.95 | 398.50 | 406.95 | 406.95 | 18,157 |
| 2025-07-01 | 401.25 | 401.25 | 398.61 | 398.61 | 398.61 | 7,602 |
| 2025-06-30 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2025-06-27 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | 2,557 |
| 2025-06-26 | 389.56 | 395.00 | 389.56 | 390.83 | 390.83 | 2,916 |
| 2025-06-25 | 388.01 | 388.50 | 383.20 | 383.20 | 383.20 | 2,663 |
| 2025-06-24 | 395.00 | 395.00 | 394.99 | 395.00 | 395.00 | 87 |
| 2025-06-23 | 397.75 | 398.00 | 397.75 | 398.00 | 398.00 | 5,441 |
| 2025-06-20 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | 0 |
| 2025-06-19 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | 0 |
| 2025-06-18 | 424.65 | 424.65 | 424.65 | 424.65 | 424.65 | 6 |
| 2025-06-17 | 439.99 | 439.99 | 439.99 | 439.99 | 439.99 | 0 |
| 2025-06-16 | 439.99 | 439.99 | 439.99 | 439.99 | 439.99 | 6 |
| 2025-06-13 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 2,294 |
| 2025-06-12 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-06-11 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-06-10 | 398.50 | 416.55 | 398.50 | 416.00 | 416.00 | 25,132 |
| 2025-06-09 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 36 |
| 2025-06-06 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-06-05 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-06-04 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-06-03 | 396.00 | 396.00 | 396.00 | 396.00 | 395.83 | 200 |
| 2025-06-02 | 381.50 | 381.50 | 381.50 | 381.50 | 381.34 | 0 |
| 2025-05-30 | 379.00 | 381.50 | 379.00 | 381.50 | 381.34 | 65 |
| 2025-05-29 | 378.57 | 385.40 | 378.57 | 382.11 | 381.95 | 1,034 |
| 2025-05-28 | 388.00 | 389.05 | 388.00 | 389.05 | 389.05 | 6,335 |
| 2025-05-27 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 6,301 |
| 2025-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-05-23 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 19 |
| 2025-05-22 | 378.25 | 378.25 | 378.25 | 378.25 | 378.25 | 10 |
| 2025-05-21 | 387.00 | 392.00 | 387.00 | 390.00 | 390.00 | 165 |
| 2025-05-20 | 410.00 | 410.00 | 394.90 | 394.90 | 394.90 | 25,184 |
| 2025-05-19 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 0 |
| 2025-05-16 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 0 |
| 2025-05-15 | 413.13 | 413.13 | 406.20 | 406.20 | 406.20 | 147 |
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.