NYSE:HAL | Historical Stock Price | HALLIBURTON CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.73$8.17$17.86$39.05$85.38$186.691972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.69$86.248,671,800——
2012-12-28$34.01$84.555,808,200——
2012-12-27$34.60$86.027,843,300——
2012-12-26$34.71$86.296,315,700——
2012-12-24$34.52$85.823,874,600——
2012-12-21$34.71$86.2914,700,600——
2012-12-20$35.13$87.3311,044,000——
2012-12-19$34.61$86.049,900,600——
2012-12-18$34.80$86.5116,580,300——
2012-12-17$33.54$83.388,022,200——
2012-12-14$33.39$83.0112,903,600——
2012-12-13$33.51$83.318,355,700——
2012-12-12$34.05$84.658,656,900——
2012-12-11$33.99$84.507,754,700——
2012-12-10$33.66$83.686,998,900——
2012-12-07$33.78$83.988,211,600——
2012-12-06$33.58$83.4810,541,400——
2012-12-05$33.50$83.2810,149,800——
2012-12-04$33.06$82.199,296,400——
2012-12-03$33.08$82.017,689,600——
2012-11-30$33.35$82.6811,729,700——
2012-11-29$32.92$81.6211,756,700——
2012-11-28$32.41$80.3511,387,800——
2012-11-27$32.04$79.438,547,500——
2012-11-26$32.04$79.439,348,400——
2012-11-23$32.08$79.533,973,200——
2012-11-21$31.70$78.597,361,300——
2012-11-20$31.71$78.6211,821,400——
2012-11-19$31.71$78.6212,401,700——
2012-11-16$30.46$75.5214,452,300——
2012-11-15$30.36$75.2713,322,500——
2012-11-14$29.95$74.2518,150,600——
2012-11-13$30.39$75.3413,481,100——
2012-11-12$30.65$75.996,406,300——
2012-11-09$30.56$75.7719,538,200——
2012-11-08$30.48$75.5715,614,700——
2012-11-07$31.71$78.6216,495,800——
2012-11-06$32.76$81.229,936,600——
2012-11-05$32.29$80.058,049,700——
2012-11-02$32.11$79.6111,363,100——
2012-11-01$32.68$81.0210,104,900——
2012-10-31$32.29$80.059,570,600——
2012-10-26$32.40$80.339,399,500——
2012-10-25$32.92$81.6211,991,800——
2012-10-24$32.71$81.1011,081,800——
2012-10-23$33.47$82.9816,263,700——
2012-10-22$34.56$85.6811,934,100——
2012-10-19$34.98$86.7216,597,500——
2012-10-18$35.65$88.3819,893,800——
2012-10-17$35.32$87.5727,171,700——
2012-10-16$34.56$85.6813,871,100——
2012-10-15$33.84$83.908,130,600——
2012-10-12$33.80$83.808,224,100——
2012-10-11$33.97$84.228,236,100——
2012-10-10$33.50$83.058,482,100——
2012-10-09$33.87$83.978,896,700——
2012-10-08$33.63$83.385,110,600——
2012-10-05$33.42$82.869,632,800——
2012-10-04$33.97$84.2214,596,900——
2012-10-03$33.01$81.8419,460,700——
2012-10-02$34.07$84.4714,926,500——
2012-10-01$33.67$83.4815,269,100——
2012-09-28$33.69$83.5311,070,400——
2012-09-27$34.22$84.8410,134,100——
2012-09-26$33.92$84.1015,655,500——
2012-09-25$34.77$86.2016,349,700——
2012-09-24$35.49$87.999,101,800——
2012-09-21$35.84$88.8613,979,500——
2012-09-20$36.13$89.5716,723,900——
2012-09-19$36.41$90.2713,569,800——
2012-09-18$36.57$90.6713,420,500——
2012-09-17$37.22$92.2811,918,000——
2012-09-14$37.44$92.8217,074,300——
2012-09-13$36.44$90.3415,884,300——
2012-09-12$35.73$88.5815,729,500——
2012-09-11$35.35$87.6417,564,500——
2012-09-10$34.27$84.9610,914,500——
2012-09-07$34.24$84.8918,563,100——
2012-09-06$32.96$81.7210,765,100——
2012-09-05$32.41$80.3511,094,800——
2012-09-04$32.15$79.7125,613,300——
2012-08-31$32.76$81.2211,950,800——
2012-08-30$32.81$81.1212,587,800——
2012-08-29$33.51$82.8510,381,700——
2012-08-28$34.08$84.267,129,400——
2012-08-27$34.45$85.186,926,800——
2012-08-24$34.27$84.738,439,500——
2012-08-23$34.15$84.4310,183,800——
2012-08-22$34.67$85.7215,007,800——
2012-08-21$35.16$86.939,170,100——
2012-08-20$35.00$86.544,963,300——
2012-08-17$35.12$86.838,062,500——
2012-08-16$35.30$87.2810,672,200——
2012-08-15$34.58$85.5010,933,800——
2012-08-14$34.85$86.1610,369,200——
2012-08-13$35.04$86.637,433,000——
2012-08-10$35.19$87.018,956,100——
2012-08-09$35.05$86.6611,410,000——
2012-08-08$34.62$85.609,801,000——
2012-08-07$34.39$85.0314,953,400——
2012-08-06$33.82$83.628,435,200——
2012-08-03$33.76$83.4710,197,100——
2012-08-02$32.86$81.2413,568,700——
2012-08-01$33.41$82.6010,710,600——
2012-07-31$33.13$81.9114,764,600——
2012-07-30$33.55$82.9510,556,400——
2012-07-27$33.62$83.1222,283,700——
2012-07-26$32.56$80.5020,172,200——
2012-07-25$31.30$77.3910,859,400——
2012-07-24$31.55$78.0118,610,800——
2012-07-23$31.51$77.9125,589,700——
2012-07-20$30.77$76.0830,622,800——
2012-07-19$30.21$74.6913,949,200——
2012-07-18$30.17$74.5916,363,800——
2012-07-17$29.40$72.6912,258,400——
2012-07-16$29.00$71.709,568,500——
2012-07-13$28.80$71.218,773,400——
2012-07-12$28.41$70.2413,217,000——
2012-07-11$28.53$70.5411,948,400——
2012-07-10$28.36$70.1213,828,800——
2012-07-09$29.00$71.7011,892,300——
2012-07-06$29.30$72.4410,497,900——
2012-07-05$29.56$73.0912,762,200——
2012-07-03$29.94$74.0213,742,200——
2012-07-02$28.60$70.7114,042,600——
2012-06-29$28.39$70.1917,674,200——
2012-06-28$27.69$68.4615,980,500——
2012-06-27$27.21$67.2819,012,800——
2012-06-26$26.70$66.0119,010,800——
2012-06-25$26.98$66.7118,808,300——
2012-06-22$27.80$68.7323,607,200——
2012-06-21$28.35$70.0921,239,700——
2012-06-20$29.57$73.1115,168,700——
2012-06-19$29.39$72.6612,783,600——
2012-06-18$28.96$71.6013,439,800——
2012-06-15$29.45$72.8118,266,200——
2012-06-14$28.68$70.9114,899,000——
2012-06-13$28.22$69.7715,429,100——
2012-06-12$28.13$69.5513,702,200——
2012-06-11$27.50$67.9912,783,600——
2012-06-08$27.96$69.1318,602,100——
2012-06-07$28.13$69.5531,124,500——
2012-06-06$28.10$69.4848,214,300——
2012-06-05$29.12$72.0017,569,000——
2012-06-04$29.52$72.9919,115,700——
2012-06-01$29.97$73.8816,646,100——
2012-05-31$30.06$74.1018,197,900——
2012-05-30$30.36$74.8416,281,200——
2012-05-29$32.01$78.9110,241,900——
2012-05-25$31.37$77.337,217,000——
2012-05-24$31.41$77.4314,521,500——
2012-05-23$31.32$77.2015,157,200——
2012-05-22$30.78$75.8712,558,500——
2012-05-21$31.17$76.8311,214,200——
2012-05-18$29.93$73.7813,135,200——
2012-05-17$30.00$73.9514,768,900——
2012-05-16$30.20$74.4412,857,700——
2012-05-15$30.58$75.3815,827,200——
2012-05-14$31.58$77.8512,202,500——
2012-05-11$31.83$78.4611,797,900——
2012-05-10$32.31$79.6412,140,500——
2012-05-09$32.42$79.9213,769,400——
2012-05-08$32.69$80.5814,580,100——
2012-05-07$32.42$79.9211,078,300——
2012-05-04$32.53$80.1918,077,600——
2012-05-03$34.06$83.9612,065,100——
2012-05-02$34.49$85.0211,637,300——
2012-05-01$35.03$86.3519,187,800——
2012-04-30$34.22$84.3514,076,800——
2012-04-27$33.24$81.9412,722,300——
2012-04-26$33.45$82.4512,491,400——
2012-04-25$33.54$82.6813,809,000——
2012-04-24$33.38$82.2814,507,200——
2012-04-23$32.95$81.2211,339,300——
2012-04-20$33.29$82.0617,008,800——
2012-04-19$33.98$83.7622,451,600——
2012-04-18$34.17$84.2329,550,800——
2012-04-17$32.66$80.5113,413,200——
2012-04-16$32.06$79.0316,348,700——
2012-04-13$32.41$79.8912,993,900——
2012-04-12$33.18$81.7914,202,600——
2012-04-11$32.13$79.2013,399,700——
2012-04-10$31.99$78.8616,565,600——
2012-04-09$32.38$79.8211,822,600——
2012-04-05$32.77$80.7813,234,700——
2012-04-04$33.00$81.3510,084,600——
2012-04-03$33.60$82.8212,403,300——
2012-04-02$33.45$82.4513,420,700——
2012-03-30$33.19$81.8114,056,500——
2012-03-29$32.77$80.7811,588,600——
2012-03-28$32.48$80.0614,683,600——
2012-03-27$32.83$80.9318,698,500——
2012-03-26$33.65$82.9514,824,100——
2012-03-23$33.42$82.3819,162,400——
2012-03-22$32.98$81.3023,983,200——
2012-03-21$34.13$84.1320,965,700——
2012-03-20$34.76$85.6814,828,500——
2012-03-19$35.00$86.2813,140,300——
2012-03-16$34.54$85.1418,628,800——
2012-03-15$33.91$83.5918,789,900——
2012-03-14$34.18$84.2518,799,100——
2012-03-13$35.34$87.1116,924,700——
2012-03-12$34.70$85.5411,049,200——
2012-03-09$34.88$85.988,917,000——
2012-03-08$34.78$85.7311,491,700——
2012-03-07$34.21$84.3310,796,800——
2012-03-06$34.13$84.1316,576,100——
2012-03-05$35.07$86.4517,336,100——
2012-03-02$36.05$88.6414,188,800——
2012-03-01$36.50$89.7513,967,000——
2012-02-29$36.59$89.9716,792,600——
2012-02-28$37.68$92.6510,164,200——
2012-02-27$37.75$92.8212,344,500——
2012-02-24$38.51$94.6911,639,200——
2012-02-23$38.21$93.9513,727,600——
2012-02-22$38.24$94.0316,790,200——
2012-02-21$37.03$91.0518,143,900——
2012-02-17$36.29$89.2313,097,600——
2012-02-16$35.64$87.6315,364,000——
2012-02-15$35.23$86.6316,821,700——
2012-02-14$35.70$87.789,812,400——
2012-02-13$36.14$88.8611,508,600——
2012-02-10$36.06$88.6712,867,900——
2012-02-09$36.77$90.4113,626,500——
2012-02-08$37.02$91.0312,601,300——
2012-02-07$37.00$90.9816,805,600——
2012-02-06$37.40$91.9612,754,100——
2012-02-03$36.83$90.5613,009,400——
2012-02-02$36.54$89.8512,029,200——
2012-02-01$36.64$90.0914,331,900——
2012-01-31$36.78$90.4423,083,300——
2012-01-30$36.67$90.1713,561,900——
2012-01-27$37.10$91.2224,529,000——
2012-01-26$36.16$88.9119,137,000——
2012-01-25$36.41$89.5322,340,000——
2012-01-24$36.36$89.4024,949,000——
2012-01-23$35.44$87.1433,438,300——
2012-01-20$36.20$89.0123,373,700——
2012-01-19$36.25$89.1323,745,800——
2012-01-18$34.99$86.0414,434,600——
2012-01-17$33.86$83.2618,438,600——
2012-01-13$33.94$83.4515,105,700——
2012-01-12$34.73$85.4018,584,000——
2012-01-11$35.38$86.9913,083,700——
2012-01-10$36.33$89.3314,349,100——
2012-01-09$35.38$86.9912,481,000——
2012-01-06$34.98$86.0112,320,400——
2012-01-05$34.56$84.9816,640,100——
2012-01-04$35.12$86.3617,823,400——
2012-01-03$34.15$83.9727,019,400——