Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.390	40.750	40.040	40.130	39.775	14,331,800
2026-04-24	39.800	40.370	39.080	40.360	40.003	14,361,500
2026-04-23	39.110	40.310	38.910	39.650	39.300	14,121,300
2026-04-22	39.010	39.530	38.780	39.110	38.764	16,573,800
2026-04-21	38.030	38.690	37.640	38.150	37.813	20,598,000
2026-04-20	36.970	37.740	36.230	36.680	36.356	23,299,600
2026-04-17	36.030	37.450	35.510	37.150	36.822	15,328,000
2026-04-16	37.540	38.310	37.410	38.150	37.813	9,988,100
2026-04-15	37.650	38.170	37.360	37.540	37.208	8,812,900
2026-04-14	38.290	38.400	37.310	37.510	37.179	9,596,600
2026-04-13	38.130	38.670	37.910	38.610	38.269	13,797,400
2026-04-10	37.630	38.100	37.210	37.590	37.258	11,347,700
2026-04-09	37.860	38.440	37.270	37.690	37.357	12,503,500
2026-04-08	36.400	38.070	36.050	37.800	37.466	25,766,800
2026-04-07	38.070	38.760	37.450	38.720	38.378	15,288,900
2026-04-06	38.260	38.500	37.650	37.820	37.486	11,811,700
2026-04-02	38.600	39.360	37.860	38.170	37.833	13,607,700
2026-04-01	38.470	38.800	37.640	38.000	37.664	17,541,600
2026-03-31	39.450	40.430	38.590	38.990	38.646	18,474,400
2026-03-30	40.910	41.180	39.230	39.260	38.913	15,986,800
2026-03-27	38.980	40.430	38.940	40.420	40.063	15,304,700
2026-03-26	38.870	39.870	38.610	38.790	38.447	21,483,200
2026-03-25	38.000	38.830	37.970	38.630	38.289	9,290,800
2026-03-24	37.500	38.450	37.210	38.110	37.773	11,196,800
2026-03-23	36.560	37.790	36.360	37.510	37.179	12,959,500
2026-03-20	37.240	37.360	36.230	36.530	36.207	58,782,200
2026-03-19	36.290	37.270	35.780	36.930	36.604	18,154,800
2026-03-18	35.520	36.390	35.270	36.220	35.900	16,287,800
2026-03-17	34.370	35.860	34.370	35.640	35.325	20,035,300
2026-03-16	33.820	34.450	33.750	34.160	33.858	20,262,100
2026-03-13	34.530	34.730	33.660	33.690	33.392	19,817,700
2026-03-12	35.220	36.030	34.830	34.840	34.532	17,702,100
2026-03-11	34.720	36.140	34.650	35.930	35.613	14,622,300
2026-03-10	34.490	35.500	34.250	35.340	35.028	20,512,300
2026-03-09	33.780	34.760	33.490	34.650	34.344	17,753,100
2026-03-06	34.390	34.500	33.710	34.050	33.749	18,535,000
2026-03-05	34.400	34.530	33.520	34.160	33.858	20,745,700
2026-03-04	35.090	35.350	34.070	34.430	34.126	15,401,000
2026-03-03	35.580	36.090	34.650	35.260	34.780	14,537,900
2026-03-02	37.030	37.030	34.990	35.970	35.480	15,554,400
2026-02-27	36.020	36.190	35.420	36.000	35.510	10,172,700
2026-02-26	34.800	36.060	34.560	35.710	35.224	10,052,700
2026-02-25	35.900	36.180	34.670	35.270	34.790	12,005,700
2026-02-24	35.360	35.970	34.890	35.790	35.303	10,966,800
2026-02-23	35.040	35.710	34.880	35.240	34.760	10,502,800
2026-02-20	35.360	35.850	34.590	35.110	34.632	11,384,200
2026-02-19	35.150	35.610	34.920	35.370	34.888	9,132,400
2026-02-18	34.340	34.880	34.190	34.770	34.297	9,986,500
2026-02-17	34.230	34.460	33.100	33.710	33.251	9,323,500
2026-02-13	34.140	34.540	33.820	33.960	33.498	11,533,900
2026-02-12	35.130	35.390	33.620	34.290	33.823	14,968,500
2026-02-11	34.630	35.290	34.560	35.030	34.553	13,765,400
2026-02-10	35.060	35.210	33.780	34.020	33.557	11,722,900
2026-02-09	34.940	35.130	34.580	34.900	34.425	7,481,200
2026-02-06	33.900	35.170	33.850	34.980	34.504	12,640,900
2026-02-05	33.770	34.100	32.960	33.840	33.379	12,449,100
2026-02-04	33.960	34.770	33.930	34.340	33.873	17,463,700
2026-02-03	32.890	33.940	32.620	33.870	33.409	11,104,600
2026-02-02	32.710	33.300	32.510	32.830	32.383	15,073,500
2026-01-30	33.340	33.880	32.820	33.520	33.064	13,557,300

← NewerPage 3 of 79 · 4,728 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.