Halliburton Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.320	33.700	33.230	33.500	33.500	7,705,000
2026-10-15	32.760	32.990	32.010	32.890	32.890	9,083,300
2026-10-14	32.850	33.190	32.640	32.830	32.830	8,939,900
2026-10-13	32.800	33.070	32.550	32.790	32.790	5,347,500
2026-10-12	32.920	33.170	32.460	32.600	32.600	4,526,700
2026-10-09	32.660	32.790	32.420	32.550	32.550	5,140,300
2026-10-08	32.230	32.690	32.150	32.570	32.570	11,258,500
2026-10-07	32.740	32.900	31.420	31.750	31.750	11,229,700
2026-10-06	32.500	32.810	31.960	32.720	32.720	6,801,900
2026-10-05	31.930	33.110	31.770	32.780	32.780	9,045,100
2026-10-02	31.670	32.240	31.500	31.850	31.850	8,102,800
2026-10-01	31.700	31.990	31.490	31.880	31.880	9,731,900
2026-09-30	31.600	32.050	31.260	31.800	31.800	13,872,800
2026-09-29	32.020	32.150	31.450	31.540	31.540	9,760,200
2026-09-28	32.970	32.970	32.340	32.430	32.430	10,552,200
2026-09-25	32.400	32.810	32.220	32.760	32.760	9,833,000
2026-09-24	33.350	33.410	32.680	32.760	32.760	7,591,600
2026-09-23	33.020	33.460	32.730	33.010	33.010	6,224,700
2026-09-22	33.000	33.435	32.705	32.850	32.850	11,767,140
2026-09-21	33.520	33.750	32.835	33.390	33.390	9,198,100
2026-09-18	33.850	33.970	33.580	33.640	33.640	18,680,900
2026-09-17	34.400	34.630	33.820	34.030	34.030	13,477,100
2026-09-16	35.460	35.560	34.120	34.510	34.510	13,783,200
2026-09-15	35.290	35.950	35.010	35.670	35.670	9,422,900
2026-09-14	35.940	36.000	34.620	35.010	35.010	9,888,400
2026-09-11	36.210	36.530	35.460	35.840	35.840	9,916,300
2026-09-10	37.500	37.570	35.760	36.070	36.070	8,623,800
2026-09-09	37.300	37.800	36.860	37.130	37.130	9,378,400
2026-09-08	37.440	37.730	36.570	36.800	36.800	8,448,400
2026-09-04	36.900	37.460	36.890	37.070	37.070	12,547,000
2026-09-03	37.570	38.060	37.110	37.290	37.290	10,104,000
2026-09-02	36.500	37.830	36.430	37.630	37.630	11,081,500
2026-09-01	37.040	37.150	36.670	36.800	36.630	9,245,900
2026-08-31	37.300	37.800	36.510	36.850	36.680	17,779,600
2026-08-28	35.520	36.490	35.320	36.180	36.013	9,451,000
2026-08-27	34.390	35.910	34.130	35.490	35.326	13,090,400
2026-08-26	33.360	34.460	33.030	34.440	34.281	13,143,900
2026-08-25	34.120	34.660	33.790	33.800	33.644	9,164,100
2026-08-24	35.070	35.260	34.200	34.630	34.470	17,802,400
2026-08-21	35.820	35.990	35.120	35.340	35.177	8,775,800
2026-08-20	35.420	36.080	35.280	35.690	35.525	12,173,500
2026-08-19	35.110	35.440	34.810	35.020	34.858	11,000,300
2026-08-18	35.000	35.270	34.570	34.660	34.500	7,949,300
2026-08-17	34.500	34.820	34.170	34.730	34.570	7,173,000
2026-08-14	33.050	34.570	33.030	34.420	34.261	10,182,600
2026-08-13	32.890	33.250	32.680	32.840	32.688	7,356,300
2026-08-12	33.590	33.700	33.230	33.290	33.136	7,734,800
2026-08-11	33.690	33.950	33.580	33.800	33.644	8,157,900
2026-08-10	32.310	33.690	32.230	33.640	33.485	9,519,500
2026-08-07	32.190	32.490	31.770	31.890	31.743	8,263,200
2026-08-06	32.290	32.860	31.970	32.510	32.360	12,873,300
2026-08-05	32.590	32.660	31.720	31.820	31.673	12,502,300
2026-08-04	31.490	32.430	31.440	32.360	32.211	13,958,700
2026-08-03	31.750	32.140	31.200	31.890	31.743	10,271,300
2026-07-31	32.000	32.360	31.510	32.250	32.101	9,285,500
2026-07-30	31.210	31.700	30.980	31.640	31.494	8,230,800
2026-07-29	32.000	32.030	31.120	31.190	31.046	12,568,500
2026-07-28	32.170	32.230	31.200	31.230	31.086	13,398,800
2026-07-27	32.600	33.310	32.000	32.130	31.982	12,372,500
2026-07-24	32.990	33.740	32.900	33.360	33.206	12,702,300

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-17	2:1
1997-07-22	2:1
1996-01-24	100000:95301

Dividends

Ex-date	Amount
2026-09-02	0.1700 USD
2026-06-03	0.1700 USD
2026-03-04	0.1700 USD
2025-12-03	0.1700 USD
2025-09-03	0.1700 USD
2025-06-04	0.1700 USD
2025-03-05	0.1700 USD
2024-12-04	0.1700 USD
2024-09-04	0.1700 USD
2024-06-05	0.1700 USD
2024-03-05	0.1700 USD
2023-12-06	0.1600 USD
2023-09-05	0.1600 USD
2023-06-06	0.1600 USD
2023-02-28	0.1600 USD
2022-12-07	0.1200 USD
2022-09-06	0.1200 USD
2022-05-31	0.1200 USD
2022-03-01	0.1200 USD
2021-12-08	0.0450 USD
2021-08-31	0.0450 USD
2021-06-01	0.0450 USD
2021-03-02	0.0450 USD
2020-12-02	0.0450 USD
2020-09-01	0.0450 USD
2020-06-02	0.0450 USD
2020-03-03	0.1800 USD
2019-12-04	0.1800 USD
2019-09-03	0.1800 USD
2019-06-04	0.1800 USD
2019-03-05	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.