Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	27.090	27.240	26.470	26.840	26.307	9,175,500
2025-10-30	27.150	27.650	26.940	26.960	26.425	9,772,900
2025-10-29	26.620	27.560	26.620	27.480	26.935	11,791,200
2025-10-28	26.760	26.950	26.450	26.620	26.092	8,571,600
2025-10-27	26.950	27.340	26.800	26.800	26.268	9,648,400
2025-10-24	27.200	27.210	26.550	26.550	26.023	12,314,400
2025-10-23	26.800	27.390	26.620	27.220	26.680	20,225,000
2025-10-22	26.190	26.640	25.710	26.310	25.788	25,418,200
2025-10-21	24.570	25.470	24.120	25.240	24.739	39,857,100
2025-10-20	22.300	22.730	22.220	22.620	22.171	18,902,600
2025-10-17	21.730	22.440	21.510	22.270	21.828	19,104,300
2025-10-16	22.550	22.620	21.460	21.820	21.387	22,870,500
2025-10-15	22.910	22.980	22.080	22.390	21.946	18,225,900
2025-10-14	22.010	22.660	21.910	22.440	21.995	10,007,300
2025-10-13	22.320	22.610	21.810	22.500	22.054	9,793,600
2025-10-10	23.220	23.340	21.970	21.970	21.534	11,857,500
2025-10-09	24.010	24.370	23.130	23.400	22.936	8,171,300
2025-10-08	24.230	24.300	23.750	23.920	23.445	10,032,800
2025-10-07	24.480	24.640	23.670	24.280	23.798	12,180,800
2025-10-06	24.370	24.620	24.130	24.360	23.877	7,899,000
2025-10-03	24.720	24.790	24.260	24.310	23.828	9,609,100
2025-10-02	24.840	25.090	24.220	24.380	23.896	11,492,600
2025-10-01	24.590	25.100	24.460	24.900	24.406	10,240,700
2025-09-30	24.470	24.760	24.030	24.600	24.112	14,345,300
2025-09-29	24.960	25.180	24.460	25.000	24.504	14,035,500
2025-09-26	24.820	25.680	24.820	25.110	24.612	16,390,100
2025-09-25	24.150	24.750	24.100	24.660	24.171	14,335,000
2025-09-24	24.610	25.040	24.330	24.440	23.955	19,818,300
2025-09-23	22.940	24.880	22.930	24.270	23.788	36,005,600
2025-09-22	22.250	22.650	22.000	22.610	22.161	13,445,100
2025-09-19	22.440	22.600	22.060	22.510	22.063	24,469,800
2025-09-18	22.540	22.690	22.040	22.360	21.916	10,035,100
2025-09-17	22.250	22.850	21.970	22.250	21.808	8,858,000
2025-09-16	22.000	22.540	21.610	22.420	21.975	12,890,400
2025-09-15	22.440	22.480	21.730	21.790	21.358	8,711,400
2025-09-12	22.500	22.700	22.200	22.230	21.789	6,732,300
2025-09-11	22.450	22.710	22.290	22.310	21.867	9,071,600
2025-09-10	21.750	22.610	21.610	22.600	22.152	13,918,000
2025-09-09	21.930	22.230	21.730	21.750	21.318	10,324,500
2025-09-08	22.080	22.150	21.470	21.770	21.338	13,427,900
2025-09-05	22.100	22.560	21.960	22.100	21.661	11,270,300
2025-09-04	21.650	22.480	21.400	22.470	22.024	10,583,800
2025-09-03	22.300	22.530	21.570	21.590	21.162	12,590,100
2025-09-02	22.670	22.780	22.260	22.690	22.073	11,560,000
2025-08-29	22.620	22.860	22.520	22.730	22.112	8,064,700
2025-08-28	22.370	22.700	22.070	22.630	22.015	11,982,400
2025-08-27	21.840	22.480	21.790	22.300	21.694	8,433,700
2025-08-26	22.010	22.290	21.760	21.880	21.285	15,318,300
2025-08-25	22.190	22.490	22.010	22.340	21.733	8,647,000
2025-08-22	21.410	22.430	21.400	22.270	21.665	12,629,800
2025-08-21	20.980	21.380	20.840	21.280	20.701	8,431,600
2025-08-20	21.110	21.310	20.790	21.100	20.526	10,718,600
2025-08-19	21.320	21.580	20.920	21.110	20.536	7,300,700
2025-08-18	21.050	21.550	20.950	21.330	20.750	7,962,000
2025-08-15	21.270	21.510	21.120	21.120	20.546	7,571,000
2025-08-14	21.000	21.390	20.570	21.350	20.770	8,824,300
2025-08-13	20.890	21.210	20.770	21.200	20.624	9,061,400
2025-08-12	20.630	21.130	20.530	20.970	20.400	10,978,000
2025-08-11	21.020	21.100	20.390	20.500	19.943	9,050,300
2025-08-08	20.990	21.350	20.670	20.900	20.332	11,782,700

← NewerPage 5 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.