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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.15$108.014,759,000——
2023-12-28$36.21$108.194,179,200——
2023-12-27$36.66$109.544,267,500——
2023-12-26$37.05$110.703,594,500——
2023-12-22$36.59$109.333,627,000——
2023-12-21$36.64$109.484,252,800——
2023-12-20$36.46$108.946,653,800——
2023-12-19$36.82$110.015,810,100——
2023-12-18$36.21$108.196,800,700——
2023-12-15$35.82$107.0315,661,200——
2023-12-14$35.89$107.248,861,700——
2023-12-13$34.69$103.656,337,200——
2023-12-12$34.44$102.908,380,000——
2023-12-11$34.77$103.896,837,600——
2023-12-08$34.93$104.376,459,800——
2023-12-07$34.42$102.8411,219,300——
2023-12-06$34.86$104.1610,186,300——
2023-12-05$36.33$108.077,064,800——
2023-12-04$37.37$111.176,133,900——
2023-12-01$37.71$112.186,670,500——
2023-11-30$37.03$110.1513,769,000——
2023-11-29$37.30$110.965,812,100——
2023-11-28$37.52$111.616,057,500——
2023-11-27$37.69$112.127,736,600——
2023-11-24$38.06$113.222,266,100——
2023-11-22$37.89$112.714,816,800——
2023-11-21$38.21$113.674,322,300——
2023-11-20$38.20$113.646,056,300——
2023-11-17$37.99$113.016,189,300——
2023-11-16$37.18$110.608,186,800——
2023-11-15$38.44$114.356,696,800——
2023-11-14$39.18$116.555,498,700——
2023-11-13$38.66$115.003,605,400——
2023-11-10$38.29$113.904,292,000——
2023-11-09$37.80$112.454,658,400——
2023-11-08$37.79$112.427,036,100——
2023-11-07$37.95$112.896,552,300——
2023-11-06$39.52$117.565,415,900——
2023-11-03$40.29$119.854,748,200——
2023-11-02$40.59$120.755,385,800——
2023-11-01$39.42$117.264,995,200——
2023-10-31$39.34$117.036,359,800——
2023-10-30$39.42$117.266,783,100——
2023-10-27$39.60$117.807,357,400——
2023-10-26$39.45$117.358,470,700——
2023-10-25$40.38$120.129,022,800——
2023-10-24$40.23$119.6710,122,100——
2023-10-23$41.65$123.907,764,500——
2023-10-20$42.11$125.279,437,200——
2023-10-19$43.26$128.697,749,700——
2023-10-18$43.13$128.308,251,100——
2023-10-17$43.04$128.036,340,900——
2023-10-16$42.36$126.015,982,300——
2023-10-13$42.43$126.227,413,300——
2023-10-12$41.73$124.145,969,200——
2023-10-11$41.64$123.876,052,100——
2023-10-10$41.15$122.416,024,000——
2023-10-09$41.31$122.899,903,000——
2023-10-06$38.69$115.095,605,800——
2023-10-05$38.06$113.225,538,000——
2023-10-04$38.27$113.848,684,600——
2023-10-03$40.06$119.177,272,700——
2023-10-02$39.77$118.316,581,200——
2023-09-29$40.50$120.488,529,800——
2023-09-28$41.79$124.315,174,100——
2023-09-27$42.03$125.035,787,200——
2023-09-26$40.79$121.345,599,300——
2023-09-25$40.98$121.914,243,700——
2023-09-22$40.63$120.864,673,800——
2023-09-21$40.76$121.255,243,200——
2023-09-20$41.29$122.834,928,300——
2023-09-19$41.43$123.247,511,600——
2023-09-18$42.64$126.845,135,200——
2023-09-15$42.11$125.2711,078,600——
2023-09-14$42.21$125.565,731,900——
2023-09-13$41.90$124.646,227,900——
2023-09-12$42.36$126.018,072,900——
2023-09-11$41.32$122.926,512,500——
2023-09-08$41.28$122.809,033,800——
2023-09-07$41.08$122.207,347,200——
2023-09-06$40.88$121.615,467,800——
2023-09-05$40.70$121.078,428,300——
2023-09-01$39.81$117.958,629,600——
2023-08-31$38.62$114.428,361,600——
2023-08-30$38.91$115.287,221,600——
2023-08-29$38.75$114.813,945,200——
2023-08-28$38.71$114.694,747,900——
2023-08-25$38.15$113.035,922,600——
2023-08-24$38.24$113.304,365,000——
2023-08-23$38.72$114.726,202,600——
2023-08-22$38.58$114.307,403,800——
2023-08-21$39.00$115.556,803,600——
2023-08-18$39.40$116.736,631,500——
2023-08-17$39.27$116.354,501,500——
2023-08-16$39.29$116.417,092,200——
2023-08-15$39.49$117.005,698,200——
2023-08-14$40.31$119.435,140,100——
2023-08-11$40.70$120.596,466,000——
2023-08-10$40.36$119.586,919,500——
2023-08-09$40.46$119.879,005,800——
2023-08-08$39.78$117.866,971,800——
2023-08-07$39.59$117.305,471,600——
2023-08-04$39.55$117.188,516,400——
2023-08-03$39.69$117.598,055,200——
2023-08-02$39.03$115.646,003,300——
2023-08-01$39.27$116.356,478,600——
2023-07-31$39.08$115.798,726,200——
2023-07-28$38.16$113.066,448,100——
2023-07-27$37.93$112.388,023,100——
2023-07-26$38.21$113.217,207,200——
2023-07-25$38.42$113.838,579,900——
2023-07-24$38.26$113.369,980,600——
2023-07-21$36.94$109.4510,798,200——
2023-07-20$36.45$107.9916,801,600——
2023-07-19$37.01$109.6515,315,700——
2023-07-18$38.11$112.9110,090,600——
2023-07-17$37.36$110.697,165,300——
2023-07-14$36.89$109.3010,054,700——
2023-07-13$37.75$111.8511,088,500——
2023-07-12$37.92$112.3510,014,900——
2023-07-11$37.52$111.1614,227,900——
2023-07-10$36.00$106.6610,005,100——
2023-07-07$35.58$105.4213,874,300——
2023-07-06$33.01$97.805,064,100——
2023-07-05$33.20$98.366,503,500——
2023-07-03$33.63$99.643,888,000——
2023-06-30$32.99$97.747,597,200——
2023-06-29$33.19$98.347,678,400——
2023-06-28$32.56$96.476,937,100——
2023-06-27$32.42$96.058,213,000——
2023-06-26$31.67$93.836,366,100——
2023-06-23$30.89$91.5214,259,300——
2023-06-22$31.27$92.656,098,000——
2023-06-21$31.92$94.578,443,200——
2023-06-20$31.48$93.278,474,300——
2023-06-16$32.58$96.5310,393,800——
2023-06-15$32.71$96.917,427,000——
2023-06-14$32.05$94.967,689,100——
2023-06-13$32.70$96.8810,079,200——
2023-06-12$31.73$94.016,719,800——
2023-06-09$32.34$95.826,962,400——
2023-06-08$32.15$95.257,361,400——
2023-06-07$32.55$96.4412,005,700——
2023-06-06$31.23$92.538,636,500——
2023-06-05$31.16$91.8511,175,400——
2023-06-02$31.64$93.2612,556,200——
2023-06-01$30.00$88.4310,855,300——
2023-05-31$28.65$84.4523,229,500——
2023-05-30$29.73$87.6311,485,800——
2023-05-26$30.20$89.029,841,800——
2023-05-25$30.32$89.3710,320,000——
2023-05-24$30.82$90.8411,404,700——
2023-05-23$30.58$90.149,699,400——
2023-05-22$30.22$89.088,872,700——
2023-05-19$30.17$88.939,637,400——
2023-05-18$29.87$88.0410,857,800——
2023-05-17$28.94$85.309,419,100——
2023-05-16$27.88$82.188,574,300——
2023-05-15$29.10$85.777,121,300——
2023-05-12$28.61$84.339,589,400——
2023-05-11$28.49$83.9810,903,600——
2023-05-10$29.56$87.139,392,300——
2023-05-09$30.10$88.728,923,600——
2023-05-08$29.95$88.285,887,700——
2023-05-05$29.88$88.078,595,100——
2023-05-04$29.02$85.5410,565,800——
2023-05-03$29.15$85.929,849,200——
2023-05-02$29.86$88.0112,164,500——
2023-05-01$32.55$95.949,324,900——
2023-04-28$32.75$96.538,328,500——
2023-04-27$32.00$94.3211,327,500——
2023-04-26$31.72$93.5010,696,500——
2023-04-25$33.25$98.0115,761,500——
2023-04-24$34.47$101.6010,320,400——
2023-04-21$33.40$98.4510,337,000——
2023-04-20$33.87$99.837,708,800——
2023-04-19$34.11$100.548,736,600——
2023-04-18$33.88$99.868,243,600——
2023-04-17$33.44$98.576,513,900——
2023-04-14$33.63$99.136,845,800——
2023-04-13$33.81$99.665,582,700——
2023-04-12$33.59$99.017,510,500——
2023-04-11$33.73$99.427,355,700——
2023-04-10$33.09$97.546,514,000——
2023-04-06$32.71$96.425,832,700——
2023-04-05$33.06$97.457,919,400——
2023-04-04$33.23$97.9513,291,500——
2023-04-03$34.10$100.5123,958,200——
2023-03-31$31.64$93.2610,579,600——
2023-03-30$31.06$91.558,661,400——
2023-03-29$31.35$92.419,118,500——
2023-03-28$31.29$92.236,983,900——
2023-03-27$30.58$90.149,123,100——
2023-03-24$29.60$87.2511,349,900——
2023-03-23$29.42$86.729,860,600——
2023-03-22$30.46$89.789,846,700——
2023-03-21$31.94$94.1512,423,000——
2023-03-20$30.69$90.4612,240,900——
2023-03-17$29.95$88.2817,666,200——
2023-03-16$31.00$91.3715,457,400——
2023-03-15$30.41$89.6423,463,100——
2023-03-14$33.42$98.518,145,700——
2023-03-13$33.38$98.3911,090,100——
2023-03-10$34.53$101.788,529,500——
2023-03-09$35.57$104.857,695,600——
2023-03-08$37.16$109.535,565,200——
2023-03-07$37.85$111.575,195,800——
2023-03-06$38.86$114.545,164,100——
2023-03-03$38.89$114.635,885,800——
2023-03-02$38.39$113.166,917,400——
2023-03-01$37.51$110.566,128,600——
2023-02-28$36.23$106.7911,298,100——
2023-02-27$37.18$109.127,597,200——
2023-02-24$36.99$108.568,757,500——
2023-02-23$36.23$106.335,403,300——
2023-02-22$35.71$104.817,377,700——
2023-02-21$36.40$106.836,049,000——
2023-02-17$36.50$107.129,565,100——
2023-02-16$38.58$113.238,013,200——
2023-02-15$37.95$111.387,489,500——
2023-02-14$38.96$114.345,844,500——
2023-02-13$39.27$115.256,827,500——
2023-02-10$39.02$114.528,129,400——
2023-02-09$37.66$110.5313,780,700——
2023-02-08$39.28$115.286,181,500——
2023-02-07$39.03$114.556,368,300——
2023-02-06$38.31$112.447,887,400——
2023-02-03$38.57$113.2012,724,000——
2023-02-02$38.56$113.1713,518,000——
2023-02-01$40.84$119.8613,876,700——
2023-01-31$41.22$120.987,549,600——
2023-01-30$40.34$118.398,922,400——
2023-01-27$40.52$118.9210,399,200——
2023-01-26$41.00$120.338,879,700——
2023-01-25$40.03$117.4810,474,700——
2023-01-24$39.84$116.9311,912,100——
2023-01-23$40.57$119.0710,789,900——
2023-01-20$40.69$119.428,615,200——
2023-01-19$40.19$117.959,945,900——
2023-01-18$40.60$119.1611,739,800——
2023-01-17$42.53$124.829,622,100——
2023-01-13$42.66$125.206,660,300——
2023-01-12$42.17$123.7610,369,600——
2023-01-11$40.99$120.309,881,200——
2023-01-10$40.94$120.157,755,900——
2023-01-09$40.44$118.6913,191,700——
2023-01-06$40.21$118.018,136,800——
2023-01-05$38.95$114.318,773,400——
2023-01-04$38.43$112.797,446,900——
2023-01-03$37.66$110.536,941,200——