Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.250	35.040	33.360	33.390	32.935	18,945,000
2026-01-28	34.520	34.560	32.830	33.360	32.906	16,317,700
2026-01-27	34.380	34.950	33.940	34.260	33.794	9,721,700
2026-01-26	34.500	34.500	33.860	34.160	33.695	13,985,800
2026-01-23	34.730	35.550	33.910	33.950	33.488	16,070,500
2026-01-22	33.360	33.920	32.550	33.720	33.261	16,173,900
2026-01-21	32.500	33.800	32.500	33.360	32.906	26,694,700
2026-01-20	32.400	32.850	31.860	32.060	31.624	19,391,000
2026-01-16	32.680	32.940	32.340	32.570	32.127	10,404,900
2026-01-15	32.690	32.900	32.250	32.780	32.334	9,753,900
2026-01-14	32.790	33.720	32.700	33.040	32.590	15,856,100
2026-01-13	32.320	32.960	32.110	32.610	32.166	13,266,100
2026-01-12	32.860	33.030	31.440	31.900	31.466	13,374,900
2026-01-09	32.300	32.760	32.140	32.630	32.186	11,457,500
2026-01-08	30.860	32.300	30.740	32.170	31.732	19,696,300
2026-01-07	31.040	31.120	30.170	30.380	29.966	17,100,300
2026-01-06	31.760	32.110	30.640	30.830	30.410	24,490,600
2026-01-05	32.000	33.030	31.190	31.920	31.485	47,339,000
2026-01-02	28.340	29.890	28.210	29.600	29.197	7,818,800
2025-12-31	28.510	28.570	28.190	28.260	27.875	4,086,000
2025-12-30	28.330	28.770	28.300	28.490	28.102	6,200,300
2025-12-29	27.990	28.240	27.930	28.150	27.767	4,424,200
2025-12-26	28.050	28.250	27.810	27.960	27.579	3,005,600
2025-12-24	28.170	28.250	27.970	28.030	27.648	2,341,100
2025-12-23	28.190	28.500	27.960	28.170	27.787	4,505,200
2025-12-22	28.010	28.620	27.950	28.190	27.806	7,142,900
2025-12-19	27.540	27.920	27.470	27.720	27.343	26,395,800
2025-12-18	27.660	27.770	27.320	27.460	27.086	8,327,700
2025-12-17	27.340	27.840	27.320	27.740	27.362	12,114,900
2025-12-16	28.010	28.150	26.790	27.190	26.820	15,971,100
2025-12-15	28.570	28.690	28.110	28.410	28.023	10,022,500
2025-12-12	29.420	29.550	28.000	28.620	28.230	12,144,400
2025-12-11	28.770	29.670	28.770	29.120	28.724	9,680,000
2025-12-10	28.530	29.390	28.380	29.040	28.645	11,399,700
2025-12-09	28.070	28.710	27.950	28.580	28.191	11,941,800
2025-12-08	28.310	28.560	27.890	28.080	27.698	10,455,200
2025-12-05	27.890	28.650	27.880	28.450	28.063	13,609,700
2025-12-04	27.260	27.960	27.250	27.830	27.451	9,450,800
2025-12-03	26.910	27.420	26.900	27.400	27.027	10,464,200
2025-12-02	26.590	27.010	26.040	26.910	26.376	11,259,200
2025-12-01	26.220	27.000	26.180	26.630	26.102	10,471,300
2025-11-28	25.640	26.420	25.630	26.220	25.700	3,968,300
2025-11-26	25.790	26.120	25.590	25.790	25.278	7,935,700
2025-11-25	25.750	25.780	24.980	25.690	25.180	10,284,000
2025-11-24	25.750	25.940	25.260	25.670	25.161	13,998,200
2025-11-21	25.370	25.860	24.920	25.820	25.308	13,324,400
2025-11-20	26.640	27.080	25.470	25.620	25.112	12,537,600
2025-11-19	26.260	26.660	26.010	26.460	25.935	8,311,300
2025-11-18	26.270	26.980	26.120	26.790	26.258	8,400,000
2025-11-17	27.190	27.440	26.410	26.620	26.092	8,263,600
2025-11-14	26.950	27.810	26.560	27.300	26.758	9,703,700
2025-11-13	26.930	27.680	26.890	27.020	26.484	11,483,200
2025-11-12	27.770	28.190	26.820	26.930	26.396	11,730,300
2025-11-11	27.770	28.660	27.720	28.060	27.503	11,807,600
2025-11-10	27.780	27.920	27.150	27.710	27.160	8,446,500
2025-11-07	27.480	27.690	26.960	27.570	27.023	6,677,100
2025-11-06	27.330	28.130	27.150	27.330	26.788	10,367,700
2025-11-05	26.860	27.430	26.680	27.100	26.562	7,909,200
2025-11-04	26.810	27.430	26.690	26.810	26.278	9,532,600
2025-11-03	26.770	27.530	26.720	27.180	26.641	8,681,200

← NewerPage 4 of 21 · 1,255 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.