Halliburton Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.540	21.790	20.850	20.880	20.312	10,942,300
2025-08-06	21.960	22.220	21.120	21.220	20.643	15,919,300
2025-08-05	21.870	21.950	21.270	21.680	21.091	10,790,100
2025-08-04	21.530	21.860	21.480	21.670	21.081	12,082,800
2025-08-01	22.140	22.240	21.250	21.600	21.013	18,960,200
2025-07-31	22.220	22.750	22.180	22.400	21.791	14,022,000
2025-07-30	22.960	23.000	22.180	22.400	21.791	22,446,500
2025-07-29	22.750	23.170	22.600	23.080	22.453	18,971,000
2025-07-28	22.550	23.020	22.520	22.840	22.219	13,123,400
2025-07-25	22.490	22.680	22.080	22.450	21.840	15,844,800
2025-07-24	21.960	22.500	21.750	22.420	21.810	20,364,700
2025-07-23	21.620	22.160	21.450	21.970	21.373	15,590,600
2025-07-22	20.700	21.540	20.170	21.390	20.808	24,674,400
2025-07-21	21.370	21.480	21.030	21.180	20.604	16,555,400
2025-07-18	21.750	21.840	21.000	21.220	20.643	14,977,000
2025-07-17	21.100	21.600	21.050	21.540	20.954	9,927,300
2025-07-16	21.350	21.630	20.990	21.240	20.663	12,816,200
2025-07-15	22.050	22.110	21.350	21.390	20.808	13,031,500
2025-07-14	22.970	22.970	21.880	22.020	21.421	19,229,400
2025-07-11	22.110	23.080	22.000	23.080	22.453	20,174,000
2025-07-10	21.910	22.430	21.660	22.160	21.558	11,248,400
2025-07-09	22.070	22.250	21.880	22.040	21.441	12,352,400
2025-07-08	20.950	22.400	20.950	22.160	21.558	21,966,800
2025-07-07	21.340	21.510	20.610	20.890	20.322	12,302,000
2025-07-03	21.760	21.780	21.460	21.520	20.935	7,314,300
2025-07-02	21.590	21.750	21.060	21.710	21.120	14,625,800
2025-07-01	20.300	21.620	20.090	21.210	20.633	15,684,200
2025-06-30	20.570	20.740	20.330	20.380	19.826	13,516,800
2025-06-27	20.740	20.820	20.380	20.570	20.011	12,372,000
2025-06-26	20.410	20.850	20.290	20.640	20.079	9,830,400
2025-06-25	20.680	20.760	20.160	20.260	19.709	14,342,600
2025-06-24	20.500	21.080	20.300	20.780	20.215	19,642,700
2025-06-23	22.370	22.450	20.700	20.770	20.205	22,918,200
2025-06-20	22.370	22.530	22.030	22.280	21.674	22,548,000
2025-06-18	22.960	23.210	22.190	22.280	21.674	15,908,600
2025-06-17	23.280	23.500	22.960	23.010	22.384	20,210,400
2025-06-16	23.200	23.380	22.440	22.910	22.287	23,032,400
2025-06-13	22.520	23.270	22.410	23.190	22.560	22,834,000
2025-06-12	22.020	22.040	21.680	21.980	21.382	9,118,500
2025-06-11	21.890	22.280	21.610	22.190	21.587	11,920,200
2025-06-10	21.200	22.050	21.200	21.750	21.159	17,767,100
2025-06-09	20.680	21.160	20.520	21.000	20.429	15,052,300
2025-06-06	20.240	20.680	20.240	20.520	19.962	9,137,900
2025-06-05	20.190	20.240	19.900	19.950	19.408	11,479,800
2025-06-04	20.250	20.600	19.840	20.010	19.466	13,250,300
2025-06-03	19.990	20.670	19.640	20.430	19.709	16,984,100
2025-06-02	20.110	20.140	19.520	20.010	19.304	16,272,700
2025-05-30	19.870	19.920	19.440	19.590	18.899	34,033,600
2025-05-29	20.050	20.120	19.740	20.080	19.372	14,722,900
2025-05-28	20.220	20.340	19.820	19.860	19.159	20,233,400
2025-05-27	20.070	20.100	19.710	19.970	19.265	18,412,300
2025-05-23	19.470	19.960	19.420	19.910	19.208	8,119,900
2025-05-22	19.750	20.070	19.380	19.960	19.256	10,709,000
2025-05-21	20.340	20.460	19.860	19.900	19.198	14,240,900
2025-05-20	20.900	20.970	20.430	20.480	19.757	9,841,400
2025-05-19	21.090	21.090	20.720	20.870	20.134	10,086,900
2025-05-16	21.160	21.280	20.840	21.250	20.500	13,167,800
2025-05-15	20.680	21.070	20.400	21.040	20.298	14,689,400
2025-05-14	21.150	21.480	21.080	21.230	20.481	8,352,800
2025-05-13	21.300	21.520	21.240	21.310	20.558	10,569,200

← NewerPage 6 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.