Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 0 |
| 2025-02-12 | 547.70 | 547.70 | 547.70 | 547.70 | 547.70 | 0 |
| 2025-02-11 | 545.90 | 548.50 | 545.90 | 547.70 | 547.70 | 4,564 |
| 2025-02-10 | 534.88 | 537.60 | 534.88 | 537.60 | 537.60 | 9,036 |
| 2025-02-07 | 525.01 | 525.01 | 525.00 | 525.00 | 525.00 | 92 |
| 2025-02-06 | 538.00 | 538.00 | 522.00 | 522.00 | 522.00 | 2,515 |
| 2025-02-05 | 541.21 | 541.21 | 541.21 | 541.21 | 541.21 | 14 |
| 2025-02-04 | 536.00 | 536.00 | 526.00 | 529.29 | 529.29 | 1,227 |
| 2025-01-31 | 539.88 | 539.88 | 536.00 | 536.00 | 536.00 | 518 |
| 2025-01-30 | 540.00 | 543.00 | 539.90 | 543.00 | 543.00 | 2,471 |
| 2025-01-29 | 549.00 | 550.00 | 545.96 | 545.96 | 545.96 | 121 |
| 2025-01-28 | 561.79 | 561.79 | 561.79 | 561.79 | 561.79 | 2,545 |
| 2025-01-27 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 155 |
| 2025-01-24 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-01-23 | 584.70 | 584.70 | 580.00 | 580.00 | 580.00 | 30 |
| 2025-01-22 | 583.97 | 583.97 | 583.00 | 583.00 | 583.00 | 38 |
| 2025-01-21 | 620.00 | 620.00 | 617.00 | 617.00 | 617.00 | 2,529 |
| 2025-01-20 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 24 |
| 2025-01-17 | 605.69 | 605.69 | 605.69 | 605.69 | 605.69 | 0 |
| 2025-01-16 | 599.82 | 605.69 | 599.82 | 605.69 | 605.69 | 302 |
| 2025-01-15 | 582.50 | 582.50 | 582.50 | 582.50 | 582.50 | 48 |
| 2025-01-14 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 35 |
| 2025-01-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 92 |
| 2025-01-10 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2025-01-09 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2025-01-08 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 100 |
| 2025-01-07 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | 0 |
| 2025-01-06 | 569.02 | 570.50 | 569.02 | 570.50 | 570.50 | 8,103 |
| 2025-01-03 | 573.00 | 573.00 | 570.00 | 570.00 | 570.00 | 94 |
| 2025-01-02 | 549.09 | 549.09 | 549.09 | 549.09 | 549.09 | 0 |
| 2024-12-31 | 549.09 | 549.09 | 549.09 | 549.09 | 549.09 | 0 |
| 2024-12-30 | 549.09 | 549.09 | 549.09 | 549.09 | 549.09 | 0 |
| 2024-12-27 | 549.09 | 549.09 | 549.09 | 549.09 | 549.09 | 97 |
| 2024-12-26 | 542.00 | 542.00 | 541.00 | 541.00 | 541.00 | 886 |
| 2024-12-24 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-12-23 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2024-12-20 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 329 |
| 2024-12-19 | 529.28 | 529.28 | 529.28 | 529.28 | 529.28 | 10 |
| 2024-12-18 | 546.54 | 546.54 | 546.54 | 546.54 | 546.54 | 26 |
| 2024-12-17 | 562.00 | 562.00 | 550.00 | 560.00 | 560.00 | 173 |
| 2024-12-16 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 861 |
| 2024-12-13 | 569.89 | 569.89 | 569.89 | 569.89 | 569.89 | 17 |
| 2024-12-11 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | 0 |
| 2024-12-10 | 581.00 | 583.00 | 581.00 | 583.00 | 583.00 | 106 |
| 2024-12-09 | 589.00 | 592.00 | 588.24 | 588.24 | 588.24 | 7,326 |
| 2024-12-06 | 588.60 | 590.00 | 583.00 | 583.00 | 583.00 | 10,475 |
| 2024-12-05 | 620.00 | 623.10 | 620.00 | 623.10 | 623.10 | 4,107 |
| 2024-12-04 | 630.00 | 630.00 | 567.36 | 567.36 | 567.36 | 133 |
| 2024-12-03 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-12-02 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-11-29 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2024-11-28 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 10 |
| 2024-11-27 | 664.00 | 664.00 | 652.59 | 652.59 | 652.59 | 1,934 |
| 2024-11-26 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 11 |
| 2024-11-25 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 125 |
| 2024-11-22 | 653.90 | 665.00 | 653.90 | 657.70 | 657.70 | 15,595 |
| 2024-11-21 | 638.11 | 653.25 | 625.00 | 653.25 | 653.25 | 969 |
| 2024-11-20 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-11-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-11-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 33 |
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.