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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.47$68.8910,702,100——
2019-12-30$24.56$69.149,078,400——
2019-12-27$24.40$68.698,452,600——
2019-12-26$24.54$69.0910,144,900——
2019-12-24$24.86$69.995,828,500——
2019-12-23$24.89$70.0711,847,800——
2019-12-20$24.49$68.9516,971,100——
2019-12-19$24.48$68.9213,319,500——
2019-12-18$24.54$69.0914,949,200——
2019-12-17$24.69$69.5124,723,100——
2019-12-16$24.35$68.5513,360,600——
2019-12-13$23.99$67.5414,103,500——
2019-12-12$24.30$68.4116,237,100——
2019-12-11$23.38$65.8213,972,800——
2019-12-10$22.79$64.1613,220,800——
2019-12-09$22.57$63.5412,210,900——
2019-12-06$22.33$62.8613,910,800——
2019-12-05$21.42$60.3010,274,500——
2019-12-04$21.47$60.4412,904,400——
2019-12-03$20.79$58.0213,049,600——
2019-12-02$21.29$59.4210,234,100——
2019-11-29$20.99$58.586,437,400——
2019-11-27$21.41$59.759,061,900——
2019-11-26$20.83$58.1310,678,100——
2019-11-25$21.34$59.567,804,800——
2019-11-22$20.99$58.587,404,000——
2019-11-21$21.13$58.9710,522,600——
2019-11-20$20.53$57.3012,520,300——
2019-11-19$19.90$55.5410,244,400——
2019-11-18$20.16$56.268,836,400——
2019-11-15$20.48$57.169,152,100——
2019-11-14$20.33$56.746,247,700——
2019-11-13$20.62$57.557,355,600——
2019-11-12$21.03$58.696,971,200——
2019-11-11$21.25$59.316,712,900——
2019-11-08$21.28$59.399,603,400——
2019-11-07$20.96$58.508,367,700——
2019-11-06$20.60$57.4911,389,800——
2019-11-05$21.05$58.7514,116,000——
2019-11-04$21.07$58.8016,301,100——
2019-11-01$20.09$56.0711,548,200——
2019-10-31$19.25$53.7210,693,300——
2019-10-30$19.44$54.2513,151,500——
2019-10-29$20.38$56.8811,592,000——
2019-10-28$20.30$56.6512,464,800——
2019-10-25$20.48$57.1613,148,300——
2019-10-24$19.91$55.579,416,900——
2019-10-23$20.21$56.4011,784,100——
2019-10-22$19.90$55.5414,548,100——
2019-10-21$19.61$54.7327,859,700——
2019-10-18$18.43$51.4426,677,300——
2019-10-17$18.51$51.6613,595,800——
2019-10-16$18.30$51.079,417,800——
2019-10-15$18.70$52.1911,120,800——
2019-10-14$18.76$52.369,185,800——
2019-10-11$18.95$52.8910,477,700——
2019-10-10$18.43$51.449,799,100——
2019-10-09$18.27$50.9911,083,800——
2019-10-08$18.25$50.9311,337,600——
2019-10-07$18.36$51.248,287,800——
2019-10-04$18.55$51.777,944,900——
2019-10-03$18.64$52.0210,074,200——
2019-10-02$18.17$50.7112,056,800——
2019-10-01$18.58$51.8512,198,100——
2019-09-30$18.85$52.619,884,200——
2019-09-27$18.73$52.2714,587,700——
2019-09-26$19.27$53.7810,841,000——
2019-09-25$19.44$54.2510,550,700——
2019-09-24$19.49$54.3918,536,300——
2019-09-23$20.61$57.5211,085,400——
2019-09-20$20.44$57.0515,934,600——
2019-09-19$20.92$58.3912,901,700——
2019-09-18$20.81$58.0815,049,000——
2019-09-17$21.03$58.6919,353,900——
2019-09-16$22.49$62.7736,553,100——
2019-09-13$20.27$56.5710,717,200——
2019-09-12$19.75$55.1213,410,400——
2019-09-11$20.05$55.9614,736,400——
2019-09-10$20.03$55.9016,748,500——
2019-09-09$19.95$55.6813,565,300——
2019-09-06$19.09$53.2810,921,200——
2019-09-05$19.00$53.0312,560,800——
2019-09-04$18.76$52.3612,794,000——
2019-09-03$18.76$52.3613,125,600——
2019-08-30$18.84$52.0812,154,600——
2019-08-29$18.53$51.2213,070,400——
2019-08-28$18.00$49.7614,771,300——
2019-08-27$17.31$47.8510,316,700——
2019-08-26$17.50$48.3712,999,100——
2019-08-23$17.72$48.9814,091,600——
2019-08-22$18.67$51.6113,271,100——
2019-08-21$18.60$51.4110,964,700——
2019-08-20$19.06$52.698,284,200——
2019-08-19$19.33$53.4313,001,000——
2019-08-16$18.87$52.1614,359,600——
2019-08-15$18.25$50.4521,154,700——
2019-08-14$18.33$50.6718,264,700——
2019-08-13$19.48$53.8512,404,600——
2019-08-12$19.41$53.6510,673,200——
2019-08-09$19.52$53.9613,613,200——
2019-08-08$19.93$55.0917,492,900——
2019-08-07$19.65$54.3216,661,000——
2019-08-06$19.95$55.1514,552,800——
2019-08-05$20.31$56.1413,777,200——
2019-08-02$21.00$58.0514,128,600——
2019-08-01$21.66$59.8716,509,400——
2019-07-31$23.00$63.5813,557,400——
2019-07-30$23.20$64.1317,794,400——
2019-07-29$22.18$61.3112,261,500——
2019-07-26$23.03$63.666,551,500——
2019-07-25$23.22$64.1912,426,200——
2019-07-24$23.79$65.7612,981,900——
2019-07-23$23.84$65.9018,363,400——
2019-07-22$23.74$65.6228,286,300——
2019-07-19$21.75$60.1217,145,600——
2019-07-18$21.68$59.9312,674,400——
2019-07-17$21.78$60.2012,759,600——
2019-07-16$22.88$63.259,675,800——
2019-07-15$23.46$64.8513,114,400——
2019-07-12$23.75$65.6511,853,900——
2019-07-11$23.85$65.9312,268,800——
2019-07-10$23.60$65.2415,516,200——
2019-07-09$23.57$65.1513,350,800——
2019-07-08$23.25$64.2714,363,000——
2019-07-05$23.03$63.668,454,700——
2019-07-03$22.84$63.136,255,300——
2019-07-02$22.65$62.6114,286,700——
2019-07-01$22.95$63.4411,586,900——
2019-06-28$22.74$62.8636,268,900——
2019-06-27$22.73$62.839,923,000——
2019-06-26$23.20$64.1314,331,500——
2019-06-25$22.50$62.198,246,600——
2019-06-24$22.51$62.2217,465,300——
2019-06-21$22.84$63.1319,469,700——
2019-06-20$22.88$63.2514,720,600——
2019-06-19$21.81$60.2911,726,500——
2019-06-18$22.22$61.4212,887,800——
2019-06-17$21.97$60.7312,372,800——
2019-06-14$21.38$59.1010,687,900——
2019-06-13$21.66$59.8723,940,000——
2019-06-12$21.07$58.2418,406,400——
2019-06-11$22.08$61.0310,124,300——
2019-06-10$21.76$60.1510,838,300——
2019-06-07$21.63$59.7915,266,500——
2019-06-06$21.55$59.5716,250,700——
2019-06-05$21.19$58.5721,224,800——
2019-06-04$21.96$60.709,992,700——
2019-06-03$21.60$59.2110,669,300——
2019-05-31$21.29$58.3616,450,300——
2019-05-30$22.17$60.7712,157,000——
2019-05-29$23.01$63.0712,559,400——
2019-05-28$22.99$63.0211,673,400——
2019-05-24$22.97$62.9710,217,300——
2019-05-23$23.51$64.4523,565,700——
2019-05-22$24.74$67.8213,154,000——
2019-05-21$25.59$70.158,764,900——
2019-05-20$25.08$68.757,073,000——
2019-05-17$25.18$69.027,923,900——
2019-05-16$25.88$70.948,362,800——
2019-05-15$25.59$70.158,288,200——
2019-05-14$25.43$69.719,745,500——
2019-05-13$24.65$67.5717,946,700——
2019-05-10$25.36$69.5214,085,600——
2019-05-09$25.99$71.2412,767,700——
2019-05-08$26.50$72.6411,995,500——
2019-05-07$26.94$73.8510,469,600——
2019-05-06$27.63$75.747,067,800——
2019-05-03$27.77$76.128,127,700——
2019-05-02$27.74$76.0410,142,700——
2019-05-01$27.59$75.638,826,500——
2019-04-30$28.33$77.6610,142,700——
2019-04-29$28.77$78.866,507,100——
2019-04-26$28.85$79.089,934,500——
2019-04-25$29.22$80.108,840,400——
2019-04-24$30.11$82.5411,444,000——
2019-04-23$31.15$85.3913,363,800——
2019-04-22$31.09$85.2222,164,600——
2019-04-18$31.13$85.339,759,200——
2019-04-17$31.59$86.5910,626,300——
2019-04-16$31.81$87.205,614,300——
2019-04-15$31.29$85.776,961,100——
2019-04-12$31.33$85.887,024,200——
2019-04-11$31.20$85.525,744,500——
2019-04-10$31.04$85.094,913,400——
2019-04-09$30.81$84.467,704,200——
2019-04-08$31.29$85.776,805,200——
2019-04-05$30.97$84.898,285,800——
2019-04-04$30.42$83.399,072,200——
2019-04-03$29.93$82.048,063,000——
2019-04-02$29.94$82.0711,866,500——
2019-04-01$30.14$82.6211,365,500——
2019-03-29$29.30$80.327,680,600——
2019-03-28$29.19$80.028,155,900——
2019-03-27$28.56$78.296,746,400——
2019-03-26$28.47$78.046,093,500——
2019-03-25$28.24$77.419,254,700——
2019-03-22$28.73$78.7510,438,000——
2019-03-21$30.04$82.359,167,300——
2019-03-20$30.10$82.5113,823,600——
2019-03-19$29.26$80.2113,381,300——
2019-03-18$28.87$79.148,630,300——
2019-03-15$27.97$76.6712,211,800——
2019-03-14$28.47$78.0411,150,500——
2019-03-13$28.50$78.1210,434,700——
2019-03-12$28.09$77.0010,351,000——
2019-03-11$27.89$76.4511,469,800——
2019-03-08$27.47$75.3013,408,400——
2019-03-07$27.93$76.5613,403,200——
2019-03-06$28.84$79.0613,930,200——
2019-03-05$30.29$83.0311,444,600——
2019-03-04$30.98$84.4311,119,500——
2019-03-01$30.93$84.2910,827,800——
2019-02-28$30.69$83.648,639,200——
2019-02-27$31.25$85.168,237,600——
2019-02-26$31.54$85.957,107,800——
2019-02-25$31.75$86.539,977,300——
2019-02-22$31.32$85.366,207,800——
2019-02-21$31.38$85.527,680,800——
2019-02-20$32.29$88.0014,461,700——
2019-02-19$31.70$86.395,434,300——
2019-02-15$31.85$86.808,249,100——
2019-02-14$31.60$86.128,271,100——
2019-02-13$31.40$85.577,146,400——
2019-02-12$30.84$84.059,440,900——
2019-02-11$30.20$82.307,912,200——
2019-02-08$29.70$80.949,856,100——
2019-02-07$30.50$83.129,466,200——
2019-02-06$32.03$87.295,471,400——
2019-02-05$32.30$88.036,061,500——
2019-02-04$32.25$87.896,164,700——
2019-02-01$32.12$87.547,776,100——
2019-01-31$31.36$85.467,494,700——
2019-01-30$31.57$86.047,975,800——
2019-01-29$30.85$84.076,375,500——
2019-01-28$31.23$85.1110,076,500——
2019-01-25$32.10$87.4810,357,300——
2019-01-24$31.21$85.0611,264,500——
2019-01-23$31.05$84.6212,503,900——
2019-01-22$31.26$85.1916,986,900——
2019-01-18$32.25$87.8916,457,300——
2019-01-17$30.90$84.2112,746,500——
2019-01-16$30.36$82.7410,084,300——
2019-01-15$30.35$82.717,746,100——
2019-01-14$30.37$82.778,247,100——
2019-01-11$30.70$83.6711,392,400——
2019-01-10$30.87$84.1310,433,500——
2019-01-09$30.00$81.7610,328,500——
2019-01-08$29.20$79.588,621,700——
2019-01-07$28.82$78.5410,997,300——
2019-01-04$28.42$77.4515,701,000——
2019-01-03$27.13$73.9411,693,600——
2019-01-02$27.30$74.407,805,400——