Halliburton Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 33 |
| 2024-11-14 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 105 |
| 2024-11-13 | 631.00 | 631.00 | 627.58 | 627.58 | 627.58 | 5,027 |
| 2024-11-12 | 620.76 | 625.00 | 620.76 | 625.00 | 625.00 | 5,904 |
| 2024-11-11 | 595.70 | 615.22 | 595.70 | 612.00 | 612.00 | 6,450 |
| 2024-11-08 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2024-11-07 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 275 |
| 2024-11-06 | 615.00 | 617.20 | 610.00 | 614.00 | 614.00 | 2,925 |
| 2024-11-05 | 570.00 | 574.00 | 570.00 | 572.23 | 572.23 | 2,022 |
| 2024-11-04 | 561.61 | 561.61 | 561.61 | 561.61 | 561.61 | 61 |
| 2024-11-01 | 561.61 | 561.61 | 561.61 | 561.61 | 561.61 | 0 |
| 2024-10-31 | 561.61 | 561.61 | 561.61 | 561.61 | 561.61 | 0 |
| 2024-10-30 | 563.00 | 563.00 | 561.61 | 561.61 | 561.61 | 767 |
| 2024-10-29 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 18 |
| 2024-10-28 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 28 |
| 2024-10-25 | 549.00 | 572.35 | 549.00 | 572.35 | 572.35 | 721 |
| 2024-10-24 | 557.15 | 557.15 | 549.00 | 549.00 | 549.00 | 318 |
| 2024-10-23 | 537.95 | 550.00 | 537.95 | 550.00 | 550.00 | 17 |
| 2024-10-22 | 565.00 | 591.00 | 565.00 | 591.00 | 591.00 | 1,381 |
| 2024-10-21 | 564.66 | 564.66 | 564.66 | 564.66 | 564.66 | 21 |
| 2024-10-18 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | 548 |
| 2024-10-17 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | 0 |
| 2024-10-16 | 585.00 | 585.01 | 582.10 | 582.10 | 582.10 | 3,500 |
| 2024-10-15 | 580.80 | 580.80 | 575.80 | 575.80 | 575.80 | 4,178 |
| 2024-10-14 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 205 |
| 2024-10-11 | 599.00 | 599.00 | 598.00 | 598.00 | 598.00 | 673 |
| 2024-10-10 | 542.35 | 603.99 | 542.35 | 600.50 | 600.50 | 15,287 |
| 2024-10-09 | 610.00 | 610.00 | 583.00 | 592.82 | 592.82 | 4,450 |
| 2024-10-08 | 580.76 | 585.00 | 569.38 | 582.22 | 582.22 | 9,823 |
| 2024-10-07 | 607.61 | 607.61 | 607.61 | 607.61 | 607.61 | 0 |
| 2024-10-04 | 596.00 | 608.02 | 596.00 | 607.61 | 607.61 | 567 |
| 2024-10-03 | 581.02 | 596.00 | 581.02 | 596.00 | 596.00 | 1,300 |
| 2024-10-02 | 575.00 | 596.00 | 575.00 | 579.77 | 579.77 | 3,715 |
| 2024-09-30 | 570.00 | 575.00 | 568.00 | 569.90 | 569.90 | 1,159 |
| 2024-09-27 | 555.08 | 563.50 | 548.84 | 563.00 | 563.00 | 11,466 |
| 2024-09-26 | 550.00 | 551.90 | 545.00 | 545.00 | 545.00 | 10,219 |
| 2024-09-25 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 1,183 |
| 2024-09-24 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | 24 |
| 2024-09-23 | 573.99 | 579.73 | 573.99 | 579.01 | 579.01 | 3,903 |
| 2024-09-20 | 561.64 | 561.64 | 561.64 | 561.64 | 561.64 | 0 |
| 2024-09-19 | 561.64 | 561.64 | 561.64 | 561.64 | 561.64 | 0 |
| 2024-09-18 | 563.00 | 563.00 | 561.40 | 561.64 | 561.64 | 2,338 |
| 2024-09-17 | 561.77 | 561.77 | 559.50 | 559.50 | 559.50 | 3,620 |
| 2024-09-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-09-12 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1,206 |
| 2024-09-11 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | 0 |
| 2024-09-10 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | 0 |
| 2024-09-09 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | 0 |
| 2024-09-06 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | 0 |
| 2024-09-05 | 582.00 | 582.00 | 579.00 | 580.92 | 580.92 | 3,829 |
| 2024-09-04 | 590.00 | 633.02 | 586.13 | 633.02 | 633.02 | 373 |
| 2024-09-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 112 |
| 2024-09-02 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2024-08-30 | 608.00 | 608.00 | 604.00 | 606.00 | 606.00 | 442 |
| 2024-08-29 | 619.40 | 622.00 | 619.40 | 620.00 | 620.00 | 10,070 |
| 2024-08-28 | 611.18 | 611.18 | 611.18 | 611.18 | 611.18 | 1,334 |
| 2024-08-27 | 622.00 | 622.00 | 617.00 | 617.00 | 617.00 | 66 |
| 2024-08-26 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | 1,484 |
| 2024-08-23 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2024-08-22 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 200 |
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.