Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.500	33.810	32.590	32.710	32.559	14,422,700
2026-07-22	33.560	33.820	32.670	33.030	32.877	19,471,700
2026-07-21	33.330	33.840	32.380	33.190	33.037	34,081,300
2026-07-20	35.250	35.930	35.090	35.110	34.948	14,948,600
2026-07-17	35.290	35.360	34.780	35.220	35.057	8,618,000
2026-07-16	35.190	35.540	34.820	35.040	34.878	8,763,400
2026-07-15	35.520	35.730	34.480	35.250	35.087	8,138,400
2026-07-14	36.110	36.200	34.910	35.420	35.256	8,653,700
2026-07-13	34.900	35.620	34.750	35.210	35.047	8,217,300
2026-07-10	34.240	34.540	34.130	34.390	34.231	6,604,300
2026-07-09	34.510	34.750	34.060	34.120	33.962	7,133,800
2026-07-08	34.000	35.110	33.800	34.970	34.809	17,339,900
2026-07-07	33.300	34.070	33.160	33.790	33.634	9,726,700
2026-07-06	32.950	33.600	32.860	33.000	32.848	8,687,000
2026-07-02	33.570	33.630	32.590	32.960	32.808	9,431,200
2026-07-01	33.820	34.070	32.980	33.010	32.858	9,791,800
2026-06-30	34.400	34.790	33.880	33.950	33.793	11,637,500
2026-06-29	34.240	34.570	34.000	34.090	33.933	8,144,700
2026-06-26	34.100	34.500	33.800	34.210	34.052	12,232,600
2026-06-25	34.050	34.890	33.730	34.670	34.510	13,130,400
2026-06-24	34.590	34.600	33.540	33.900	33.743	22,144,900
2026-06-23	34.900	35.410	34.610	35.110	34.948	13,682,000
2026-06-22	34.880	35.170	34.360	35.170	35.008	12,803,900
2026-06-18	36.020	36.020	34.540	34.930	34.769	24,608,800
2026-06-17	37.000	37.260	36.120	36.230	36.063	12,278,400
2026-06-16	37.890	38.120	37.130	37.200	37.028	10,633,500
2026-06-15	38.750	38.900	38.050	38.180	38.004	14,416,900
2026-06-12	39.360	40.140	39.310	39.600	39.417	10,683,800
2026-06-11	40.310	40.410	39.390	39.760	39.576	20,808,600
2026-06-10	39.720	40.480	39.600	39.730	39.547	7,894,500
2026-06-09	40.500	40.670	39.030	39.620	39.437	11,112,300
2026-06-08	39.550	40.590	39.550	40.500	40.313	12,982,400
2026-06-05	41.040	41.150	39.050	39.180	38.999	7,483,700
2026-06-04	40.710	41.460	40.520	41.220	41.030	9,380,900
2026-06-03	40.120	41.260	40.120	41.030	40.841	10,678,600
2026-06-02	39.560	40.220	39.490	40.130	39.775	8,198,400
2026-06-01	39.340	39.940	38.950	39.350	39.002	8,708,100
2026-05-29	39.260	39.320	38.560	38.850	38.507	20,831,900
2026-05-28	39.580	39.960	38.610	39.330	38.983	10,917,000
2026-05-27	40.450	40.450	38.780	39.600	39.250	14,196,000
2026-05-26	41.390	41.840	40.800	41.080	40.717	15,202,100
2026-05-22	41.960	41.960	41.010	41.470	41.104	9,325,000
2026-05-21	42.710	42.990	41.410	41.960	41.589	11,767,200
2026-05-20	43.000	43.590	42.040	42.300	41.926	12,885,600
2026-05-19	43.000	43.370	42.580	42.980	42.600	9,072,400
2026-05-18	41.540	42.930	41.080	42.780	42.402	12,099,000
2026-05-15	41.210	41.760	41.070	41.760	41.391	9,228,900
2026-05-14	41.040	41.570	40.890	41.290	40.925	6,824,000
2026-05-13	41.760	42.080	40.700	41.020	40.658	7,656,200
2026-05-12	40.610	41.720	40.420	41.700	41.332	13,150,000
2026-05-11	40.160	40.520	39.700	40.260	39.904	7,402,400
2026-05-08	39.150	40.340	39.140	39.830	39.478	9,047,500
2026-05-07	39.950	39.990	38.830	39.120	38.774	12,617,500
2026-05-06	40.460	40.780	39.790	40.400	40.043	11,972,500
2026-05-05	41.840	42.190	41.590	41.720	41.351	6,559,200
2026-05-04	41.730	42.100	41.270	41.980	41.609	7,266,600
2026-05-01	42.460	42.460	41.370	41.660	41.292	9,614,300
2026-04-30	41.400	42.390	41.220	42.300	41.926	13,242,800
2026-04-29	41.100	41.830	40.870	41.810	41.441	11,840,800
2026-04-28	40.570	41.070	40.160	40.810	40.449	11,335,700

← NewerPage 2 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.