Halliburton Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21.710 | 22.200 | 21.040 | 21.250 | 20.500 | 15,483,500 |
| 2025-05-09 | 20.570 | 20.690 | 20.190 | 20.360 | 19.642 | 11,808,300 |
| 2025-05-08 | 19.650 | 20.460 | 19.580 | 20.240 | 19.526 | 20,541,300 |
| 2025-05-07 | 19.550 | 19.630 | 19.220 | 19.360 | 18.677 | 19,330,700 |
| 2025-05-06 | 20.000 | 20.110 | 19.360 | 19.440 | 18.754 | 16,541,700 |
| 2025-05-05 | 20.180 | 20.430 | 19.840 | 19.860 | 19.159 | 16,604,700 |
| 2025-05-02 | 20.250 | 20.650 | 19.860 | 20.600 | 19.873 | 11,330,200 |
| 2025-05-01 | 19.840 | 20.350 | 19.690 | 19.930 | 19.227 | 20,489,400 |
| 2025-04-30 | 20.090 | 20.160 | 19.590 | 19.820 | 19.121 | 15,072,400 |
| 2025-04-29 | 20.500 | 20.650 | 20.180 | 20.510 | 19.786 | 11,024,600 |
| 2025-04-28 | 20.780 | 21.040 | 20.480 | 20.650 | 19.921 | 9,449,500 |
| 2025-04-25 | 20.820 | 21.100 | 20.570 | 20.850 | 20.114 | 11,009,100 |
| 2025-04-24 | 20.820 | 21.340 | 20.640 | 21.210 | 20.462 | 14,237,400 |
| 2025-04-23 | 21.030 | 21.580 | 20.260 | 20.610 | 19.883 | 22,493,800 |
| 2025-04-22 | 20.110 | 21.000 | 19.750 | 20.700 | 19.970 | 29,370,100 |
| 2025-04-21 | 22.050 | 22.110 | 21.640 | 21.920 | 21.147 | 14,165,300 |
| 2025-04-17 | 21.880 | 22.680 | 21.770 | 22.530 | 21.735 | 18,170,400 |
| 2025-04-16 | 21.380 | 21.890 | 21.190 | 21.430 | 20.674 | 10,744,600 |
| 2025-04-15 | 21.220 | 21.670 | 21.160 | 21.250 | 20.500 | 8,528,200 |
| 2025-04-14 | 21.590 | 21.590 | 20.970 | 21.250 | 20.500 | 10,059,600 |
| 2025-04-11 | 20.390 | 21.200 | 20.060 | 21.070 | 20.327 | 13,608,700 |
| 2025-04-10 | 21.180 | 21.210 | 19.800 | 20.270 | 19.555 | 16,097,900 |
| 2025-04-09 | 18.860 | 22.550 | 18.750 | 22.070 | 21.291 | 20,574,100 |
| 2025-04-08 | 20.670 | 20.950 | 18.890 | 19.260 | 18.580 | 19,438,700 |
| 2025-04-07 | 19.280 | 20.830 | 18.720 | 19.990 | 19.285 | 19,064,700 |
| 2025-04-04 | 21.350 | 21.770 | 19.590 | 19.980 | 19.275 | 21,921,300 |
| 2025-04-03 | 24.110 | 24.180 | 22.350 | 22.390 | 21.600 | 20,916,700 |
| 2025-04-02 | 25.180 | 25.740 | 25.010 | 25.700 | 24.793 | 6,703,400 |
| 2025-04-01 | 25.250 | 25.650 | 25.070 | 25.550 | 24.649 | 7,745,100 |
| 2025-03-31 | 24.890 | 25.510 | 24.830 | 25.370 | 24.475 | 11,031,400 |
| 2025-03-28 | 25.350 | 25.560 | 24.930 | 25.070 | 24.185 | 6,911,100 |
| 2025-03-27 | 25.630 | 25.790 | 25.270 | 25.340 | 24.446 | 9,956,600 |
| 2025-03-26 | 25.960 | 26.240 | 25.640 | 25.700 | 24.793 | 8,553,300 |
| 2025-03-25 | 25.760 | 26.070 | 25.540 | 25.690 | 24.784 | 9,032,600 |
| 2025-03-24 | 25.110 | 25.680 | 24.950 | 25.600 | 24.697 | 16,666,300 |
| 2025-03-21 | 24.820 | 25.010 | 24.520 | 24.740 | 23.867 | 56,967,300 |
| 2025-03-20 | 24.890 | 25.340 | 24.720 | 24.990 | 24.108 | 16,371,400 |
| 2025-03-19 | 25.090 | 25.430 | 25.030 | 25.080 | 24.195 | 9,792,100 |
| 2025-03-18 | 25.380 | 25.480 | 24.630 | 25.000 | 24.118 | 12,605,500 |
| 2025-03-17 | 25.160 | 25.390 | 25.070 | 25.220 | 24.330 | 8,334,600 |
| 2025-03-14 | 24.600 | 25.150 | 24.410 | 25.070 | 24.185 | 10,480,300 |
| 2025-03-13 | 24.690 | 25.220 | 24.210 | 24.340 | 23.481 | 9,997,100 |
| 2025-03-12 | 24.690 | 25.010 | 24.480 | 24.710 | 23.838 | 7,737,200 |
| 2025-03-11 | 24.930 | 25.060 | 24.480 | 24.660 | 23.790 | 12,843,300 |
| 2025-03-10 | 25.020 | 25.430 | 24.700 | 24.890 | 24.012 | 10,793,800 |
| 2025-03-07 | 24.600 | 25.500 | 24.580 | 25.000 | 24.118 | 17,214,800 |
| 2025-03-06 | 24.070 | 24.620 | 24.000 | 24.450 | 23.587 | 8,927,400 |
| 2025-03-05 | 23.710 | 24.340 | 23.420 | 24.190 | 23.337 | 12,951,000 |
| 2025-03-04 | 24.510 | 24.680 | 23.790 | 24.150 | 23.134 | 17,262,500 |
| 2025-03-03 | 26.520 | 26.730 | 24.750 | 25.010 | 23.958 | 16,727,100 |
| 2025-02-28 | 26.000 | 26.380 | 25.670 | 26.370 | 25.261 | 9,966,600 |
| 2025-02-27 | 26.100 | 26.470 | 25.880 | 26.100 | 25.002 | 7,292,400 |
| 2025-02-26 | 26.330 | 26.470 | 25.740 | 25.920 | 24.829 | 7,658,800 |
| 2025-02-25 | 26.750 | 27.140 | 26.210 | 26.230 | 25.126 | 9,374,800 |
| 2025-02-24 | 26.300 | 26.970 | 26.200 | 26.740 | 25.615 | 13,747,000 |
| 2025-02-21 | 26.930 | 27.030 | 26.180 | 26.260 | 25.155 | 10,112,100 |
| 2025-02-20 | 26.790 | 27.390 | 26.730 | 26.990 | 25.854 | 8,290,700 |
| 2025-02-19 | 26.670 | 27.060 | 26.620 | 26.740 | 25.615 | 10,899,300 |
| 2025-02-18 | 26.220 | 27.170 | 26.100 | 26.730 | 25.605 | 9,929,400 |
| 2025-02-14 | 26.490 | 26.780 | 26.140 | 26.160 | 25.059 | 8,293,000 |
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.