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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.90$54.276,940,500——
2020-12-30$19.12$54.907,746,500——
2020-12-29$18.64$53.529,828,800——
2020-12-28$18.89$54.246,525,700——
2020-12-24$19.21$55.162,895,500——
2020-12-23$19.48$55.939,276,600——
2020-12-22$19.12$54.906,426,000——
2020-12-21$19.35$55.568,714,800——
2020-12-18$19.68$56.5115,807,500——
2020-12-17$20.08$57.659,508,600——
2020-12-16$20.14$57.8313,388,100——
2020-12-15$20.07$57.6215,665,700——
2020-12-14$18.96$54.4411,775,700——
2020-12-11$19.83$56.9410,482,700——
2020-12-10$19.99$57.4011,667,800——
2020-12-09$19.51$56.0216,962,300——
2020-12-08$19.76$56.7312,226,800——
2020-12-07$18.97$54.4712,267,800——
2020-12-04$19.43$55.7914,895,800——
2020-12-03$18.02$51.7411,624,700——
2020-12-02$17.61$50.569,738,700——
2020-12-01$17.08$48.919,603,700——
2020-11-30$16.59$47.5115,727,300——
2020-11-27$17.56$50.294,548,200——
2020-11-25$17.86$51.1411,051,000——
2020-11-24$17.91$51.2915,620,900——
2020-11-23$17.32$49.6017,849,200——
2020-11-20$15.90$45.537,826,600——
2020-11-19$16.00$45.8212,055,800——
2020-11-18$15.39$44.0712,951,400——
2020-11-17$15.81$45.2710,451,700——
2020-11-16$15.46$44.2712,832,200——
2020-11-13$14.33$41.049,683,900——
2020-11-12$13.92$39.869,915,500——
2020-11-11$14.18$40.618,998,400——
2020-11-10$14.38$41.1814,627,600——
2020-11-09$14.38$41.1825,174,500——
2020-11-06$12.28$35.1710,871,300——
2020-11-05$12.57$36.0011,946,800——
2020-11-04$12.71$36.4019,084,400——
2020-11-03$12.99$37.2013,231,800——
2020-11-02$12.80$36.6515,822,600——
2020-10-30$12.06$34.5416,135,900——
2020-10-29$11.62$33.2815,084,800——
2020-10-28$11.42$32.7018,266,900——
2020-10-27$12.51$35.8211,873,100——
2020-10-26$12.79$36.6316,611,700——
2020-10-23$13.31$38.1117,743,500——
2020-10-22$13.04$37.3410,765,500——
2020-10-21$12.67$36.2811,946,900——
2020-10-20$12.74$36.4818,730,800——
2020-10-19$12.17$34.8520,524,100——
2020-10-16$12.25$35.0818,401,100——
2020-10-15$13.07$37.4312,268,200——
2020-10-14$12.72$36.4312,221,800——
2020-10-13$12.54$35.919,264,000——
2020-10-12$12.73$36.4510,810,700——
2020-10-09$12.58$36.0213,564,600——
2020-10-08$12.81$36.6813,712,800——
2020-10-07$11.93$34.1613,292,300——
2020-10-06$11.85$33.9320,036,300——
2020-10-05$11.93$34.1613,796,400——
2020-10-02$11.31$32.3917,883,400——
2020-10-01$11.17$31.9927,032,500——
2020-09-30$12.05$34.5112,139,900——
2020-09-29$12.07$34.5613,391,900——
2020-09-28$12.76$36.5416,598,400——
2020-09-25$12.37$35.4218,480,300——
2020-09-24$12.52$35.8524,020,300——
2020-09-23$12.65$36.2215,910,300——
2020-09-22$13.33$38.1710,214,600——
2020-09-21$13.22$37.8619,709,700——
2020-09-18$14.45$41.3812,507,600——
2020-09-17$14.82$42.4412,584,200——
2020-09-16$15.07$43.1514,990,800——
2020-09-15$14.44$41.357,930,400——
2020-09-14$14.33$41.0410,765,000——
2020-09-11$14.27$40.8610,846,300——
2020-09-10$14.28$40.8915,727,100——
2020-09-09$15.06$43.1312,272,500——
2020-09-08$14.81$42.4115,783,600——
2020-09-04$15.99$45.7912,968,800——
2020-09-03$16.12$46.1615,884,500——
2020-09-02$16.25$46.5310,415,400——
2020-09-01$16.23$46.4811,040,300——
2020-08-31$16.18$46.209,810,500——
2020-08-28$16.27$46.468,505,200——
2020-08-27$16.02$45.758,343,400——
2020-08-26$15.81$45.158,954,800——
2020-08-25$16.15$46.1210,201,200——
2020-08-24$16.29$46.5214,722,400——
2020-08-21$15.74$44.959,806,400——
2020-08-20$16.01$45.7213,361,200——
2020-08-19$16.49$47.0911,929,100——
2020-08-18$16.45$46.9810,542,900——
2020-08-17$16.65$47.5512,312,500——
2020-08-14$16.63$47.4912,244,200——
2020-08-13$16.65$47.5513,456,900——
2020-08-12$16.71$47.7220,495,500——
2020-08-11$16.14$46.0925,789,800——
2020-08-10$15.61$44.5810,490,600——
2020-08-07$14.89$42.5212,918,500——
2020-08-06$14.82$42.3211,389,600——
2020-08-05$15.32$43.7513,469,000——
2020-08-04$15.11$43.1515,746,200——
2020-08-03$14.53$41.4911,183,500——
2020-07-31$14.33$40.9218,013,100——
2020-07-30$14.67$41.8914,688,100——
2020-07-29$15.07$43.0313,723,700——
2020-07-28$14.65$41.8414,961,000——
2020-07-27$14.90$42.5515,134,100——
2020-07-24$14.71$42.0121,901,700——
2020-07-23$14.75$42.1219,508,600——
2020-07-22$14.18$40.4917,933,100——
2020-07-21$14.32$40.8932,616,200——
2020-07-20$13.41$38.2928,342,500——
2020-07-17$13.08$37.3516,463,500——
2020-07-16$13.09$37.3812,747,200——
2020-07-15$13.00$37.1218,202,100——
2020-07-14$12.48$35.6415,884,100——
2020-07-13$11.79$33.6713,306,800——
2020-07-10$12.06$34.4412,895,000——
2020-07-09$11.78$33.6416,112,800——
2020-07-08$12.47$35.6113,122,400——
2020-07-07$12.41$35.4410,967,300——
2020-07-06$13.03$37.2113,644,000——
2020-07-02$12.57$35.9015,125,100——
2020-07-01$12.47$35.6115,603,200——
2020-06-30$12.98$37.0721,171,100——
2020-06-29$12.42$35.4716,714,300——
2020-06-26$11.93$34.0716,419,700——
2020-06-25$12.43$35.5012,866,700——
2020-06-24$11.86$33.8718,726,000——
2020-06-23$13.00$37.1213,303,300——
2020-06-22$13.02$37.1812,853,300——
2020-06-19$13.04$37.2429,721,000——
2020-06-18$13.19$37.6714,375,100——
2020-06-17$12.96$37.0115,676,200——
2020-06-16$13.53$38.6423,520,500——
2020-06-15$13.03$37.2119,678,100——
2020-06-12$12.78$36.5020,073,300——
2020-06-11$12.28$35.0727,855,000——
2020-06-10$14.51$41.4426,440,800——
2020-06-09$15.43$44.0623,805,800——
2020-06-08$16.40$46.8336,372,000——
2020-06-05$14.52$41.4627,776,900——
2020-06-04$13.19$37.6722,497,000——
2020-06-03$13.08$37.3524,102,100——
2020-06-02$12.69$36.2421,763,900——
2020-06-01$12.04$34.2520,750,000——
2020-05-29$11.75$33.4328,707,100——
2020-05-28$12.11$34.4519,018,700——
2020-05-27$12.19$34.6820,093,700——
2020-05-26$11.87$33.7723,319,700——
2020-05-22$11.59$32.9719,319,100——
2020-05-21$11.98$34.0822,874,800——
2020-05-20$11.95$34.0028,188,200——
2020-05-19$11.15$31.7226,264,000——
2020-05-18$11.51$32.7540,033,000——
2020-05-15$9.82$27.9422,989,200——
2020-05-14$9.95$28.3122,312,000——
2020-05-13$9.54$27.1424,155,200——
2020-05-12$10.49$29.8421,854,000——
2020-05-11$10.58$30.1017,674,300——
2020-05-08$10.70$30.4421,288,400——
2020-05-07$10.01$28.4820,163,200——
2020-05-06$9.56$27.2019,837,800——
2020-05-05$9.86$28.0530,398,500——
2020-05-04$10.03$28.5425,440,100——
2020-05-01$9.76$27.7728,085,800——
2020-04-30$10.50$29.8745,404,700——
2020-04-29$11.02$31.3537,511,600——
2020-04-28$9.52$27.0828,508,700——
2020-04-27$8.91$25.3527,910,700——
2020-04-24$8.86$25.2146,122,800——
2020-04-23$8.92$25.3843,765,500——
2020-04-22$8.23$23.4139,590,700——
2020-04-21$7.46$21.2234,791,200——
2020-04-20$7.63$21.7141,649,500——
2020-04-17$7.58$21.5734,351,200——
2020-04-16$6.67$18.9826,960,600——
2020-04-15$6.95$19.7734,865,300——
2020-04-14$7.63$21.7137,407,700——
2020-04-13$7.85$22.3346,429,300——
2020-04-09$8.21$23.3662,286,900——
2020-04-08$8.75$24.8927,550,400——
2020-04-07$8.04$22.8740,153,500——
2020-04-06$7.91$22.5028,269,000——
2020-04-03$7.61$21.6535,876,800——
2020-04-02$7.52$21.3951,270,900——
2020-04-01$6.60$18.7827,200,600——
2020-03-31$6.85$19.4934,498,500——
2020-03-30$6.37$18.1228,100,100——
2020-03-27$6.39$18.1833,438,800——
2020-03-26$7.05$20.0632,866,100——
2020-03-25$6.77$19.2651,372,200——
2020-03-24$6.63$18.8648,419,800——
2020-03-23$5.24$14.9127,219,200——
2020-03-20$5.05$14.3749,166,700——
2020-03-19$4.80$13.6639,826,500——
2020-03-18$4.61$13.1245,137,200——
2020-03-17$6.14$17.4736,224,500——
2020-03-16$5.94$16.9037,973,700——
2020-03-13$7.15$20.3443,906,600——
2020-03-12$6.42$18.2638,621,400——
2020-03-11$7.83$22.2835,888,800——
2020-03-10$8.66$24.6462,821,800——
2020-03-09$8.15$23.1974,704,100——
2020-03-06$13.07$37.1830,003,000——
2020-03-05$14.74$41.9428,694,400——
2020-03-04$15.39$43.7830,188,600——
2020-03-03$15.95$45.3826,031,300——
2020-03-02$17.22$48.4820,530,300——
2020-02-28$16.96$47.7527,295,500——
2020-02-27$17.39$48.9620,069,300——
2020-02-26$18.40$51.8016,143,400——
2020-02-25$19.01$53.5213,040,400——
2020-02-24$19.83$55.8312,540,100——
2020-02-21$21.26$59.8511,631,000——
2020-02-20$21.95$61.797,202,300——
2020-02-19$22.28$62.727,035,300——
2020-02-18$21.86$61.548,500,200——
2020-02-14$22.12$62.278,415,500——
2020-02-13$22.19$62.4710,072,300——
2020-02-12$22.35$62.929,893,900——
2020-02-11$21.73$61.1812,984,000——
2020-02-10$21.40$60.2510,099,000——
2020-02-07$21.80$61.3710,241,400——
2020-02-06$22.26$62.678,205,500——
2020-02-05$22.58$63.5712,034,200——
2020-02-04$21.67$61.0111,941,000——
2020-02-03$21.50$60.5311,481,700——
2020-01-31$21.81$61.4012,501,900——
2020-01-30$21.95$61.7910,652,100——
2020-01-29$21.63$60.8910,328,600——
2020-01-28$22.08$62.168,773,600——
2020-01-27$21.65$60.9518,996,600——
2020-01-24$23.10$65.0311,684,500——
2020-01-23$23.58$66.3812,567,900——
2020-01-22$23.93$67.3712,042,500——
2020-01-21$23.77$66.9221,047,800——
2020-01-17$23.96$67.4514,378,500——
2020-01-16$23.81$67.0310,188,100——
2020-01-15$23.57$66.369,940,800——
2020-01-14$23.94$67.4013,325,200——
2020-01-13$23.75$66.8611,442,700——
2020-01-10$24.08$67.798,385,000——
2020-01-09$24.19$68.1013,480,200——
2020-01-08$24.05$67.7114,021,100——
2020-01-07$24.67$69.4512,406,300——
2020-01-06$25.39$71.4814,422,600——
2020-01-03$24.76$69.7111,562,600——
2020-01-02$24.68$69.489,125,500——