Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Halliburton Co (HAL.DU)

Compare
25.03
-0.27
(-1.09%)
As of 4:31:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202525.0025.0325.0025.0325.03-
Feb 27, 202524.7125.3124.7125.3125.31-
Feb 26, 202524.9924.9924.6024.6024.60-
Feb 25, 202525.5125.5325.1025.1025.10-
Feb 24, 202524.9125.5124.9125.5125.51-
Feb 21, 202525.5925.5925.2425.2425.24-
Feb 20, 202525.5225.8925.5225.8925.89-
Feb 19, 202525.5725.8125.5725.6125.61-
Feb 18, 202525.0725.9425.0525.9425.94-
Feb 17, 202524.8525.0624.8025.0625.06-
Feb 14, 202525.0625.0924.9424.9424.94-
Feb 13, 202524.7325.2824.7025.2825.28-
Feb 12, 202525.5525.5525.0625.0625.06-
Feb 11, 202525.2625.7225.2625.7225.72-
Feb 10, 202524.5025.1624.3325.1625.16-
Feb 7, 202524.5724.7324.5524.7324.73-
Feb 6, 202525.2525.4224.5224.5224.52-
Feb 5, 202525.2925.2925.1325.2025.20-
Feb 4, 202524.6025.2324.5025.2325.23-
Feb 3, 202525.5825.5824.8924.8924.89-
Jan 31, 202525.5325.6025.0525.2625.26-
Jan 30, 202525.2025.3825.2025.2925.29-
Jan 29, 202525.5225.5225.3525.3525.35-
Jan 28, 202526.2026.2425.4925.4925.49-
Jan 27, 202526.3626.4126.0026.0026.00-
Jan 24, 202526.8226.8226.4426.4726.47-
Jan 23, 202527.2527.5227.0527.0527.05-
Jan 22, 202528.4028.7527.2127.9227.92-
Jan 21, 202529.1529.4428.6228.6628.66-
Jan 20, 202529.0029.9928.6329.9929.99-
Jan 17, 202528.3229.2928.3229.0829.08-
Jan 16, 202527.9228.2527.9228.2528.25-
Jan 15, 202527.3327.8827.3027.8827.88-
Jan 14, 202526.9527.2026.9527.2027.20-
Jan 13, 202526.5627.1926.4927.1727.17-
Jan 10, 202526.4526.6726.3626.6726.67-
Jan 9, 202526.1626.4326.1626.4326.43-
Jan 8, 202526.8626.9726.2326.2326.23-
Jan 7, 202526.5027.1726.4527.0827.08-
Jan 6, 202526.7227.1526.5326.8026.80-
Jan 3, 202526.8727.0526.8426.8426.84-
Jan 2, 202526.1827.2026.1626.8326.83-
Dec 30, 202425.6625.7325.6425.6425.64-
Dec 27, 202425.8425.8525.6025.6025.60-
Dec 23, 202424.9525.0724.9525.0725.07-
Dec 20, 202424.7525.1324.7524.8824.88-
Dec 19, 202425.4125.4124.8124.8124.8117
Dec 18, 202425.8025.9025.7225.8325.83-
Dec 17, 202426.4926.5025.7425.7425.74-
Dec 16, 202427.2127.2326.6426.6426.64-
Dec 13, 202427.5027.6627.2527.4327.43-
Dec 12, 202427.9027.9027.4227.5627.56-
Dec 11, 202427.7027.8127.6627.6627.66-
Dec 10, 202427.4327.8527.4327.8527.85-
Dec 9, 202427.3027.5327.3027.5327.53-
Dec 6, 202428.2228.3627.3127.5127.51-
Dec 5, 202428.8829.0528.6728.6728.67-
Dec 4, 2024 0.16 Dividend
Dec 4, 202429.9429.9928.8928.8928.89-
Dec 3, 202430.0630.2030.0530.2030.03-
Dec 2, 202430.3030.3930.0630.0829.92-
Nov 29, 202430.0830.1330.0130.0629.89-
Nov 28, 202430.0630.2530.0430.1629.99-
Nov 27, 202430.3430.3530.1030.1029.93-
Nov 26, 202430.4930.5630.0930.0929.93-
Nov 25, 202430.6030.6930.1330.1329.96-
Nov 22, 202430.4230.8930.4230.8930.72-
Nov 21, 202429.5330.5229.5330.5230.35-
Nov 20, 202428.6729.3028.6729.3029.14100
Nov 19, 202429.0929.0928.5528.5528.38-
Nov 18, 202428.0028.6728.0028.6728.51-
Nov 15, 202428.2328.7328.1728.2228.06-
Nov 14, 202428.5028.8928.5028.5028.34-
Nov 13, 202428.4629.0528.2229.0528.88-
Nov 12, 202428.1128.5328.1128.4428.28-
Nov 11, 202427.4028.1527.3328.1527.99-
Nov 8, 202427.3227.3426.9626.9626.81-
Nov 7, 202429.0029.0026.8027.0926.94-
Nov 6, 202427.4028.2827.3028.2828.13-
Nov 5, 202425.5526.1625.5525.9225.78-
Nov 4, 202425.7725.8125.6625.7825.63-
Nov 1, 202425.4225.6325.4225.4725.32-
Oct 31, 202425.5025.6125.2725.5625.42-
Oct 30, 202425.3925.7025.3925.5225.38-
Oct 29, 202425.6225.8725.3925.3925.25-
Oct 28, 202425.6025.6625.4225.6625.52-
Oct 25, 202425.6526.0325.6526.0325.89-
Oct 24, 202425.8126.0025.4725.6325.49-
Oct 23, 202426.3326.3325.7325.7325.59-
Oct 22, 202426.0226.1825.9426.1626.01-
Oct 21, 202426.0326.1726.0326.1726.02-
Oct 18, 202426.6926.6926.0426.0425.89-
Oct 17, 202426.9226.9726.4226.5626.41-
Oct 16, 202426.7627.0026.7626.9426.79-
Oct 15, 202427.3027.3027.0127.1326.97-
Oct 14, 202427.8328.0027.7627.9827.82-
Oct 11, 202427.9928.2627.8628.1527.99-
Oct 10, 202427.7328.2327.7028.2328.07-
Oct 9, 202427.2627.7027.1127.7027.54-
Oct 8, 202427.8927.8927.1327.5027.35-
Oct 7, 202428.2028.5828.2028.3428.19-
Oct 4, 202427.8328.3327.8328.3328.18-
Oct 3, 202427.0027.7226.9727.6727.52-
Oct 2, 202427.1927.3426.8326.8326.67-
Oct 1, 202425.9927.1025.8627.1026.95-
Sep 30, 202425.7026.0325.5526.0325.89-
Sep 27, 202424.8925.3124.8925.2925.15-
Sep 26, 202425.4725.5324.9124.9124.76-
Sep 25, 202426.5826.6425.9125.9125.76-
Sep 24, 202426.9427.1826.8626.8626.71-
Sep 23, 202426.4027.0026.3326.7826.63-
Sep 20, 202426.2226.3226.1826.3226.17-
Sep 19, 202426.3926.7726.3926.6926.54-
Sep 18, 202426.1426.2026.1126.1926.04-
Sep 17, 202425.4826.1725.3926.1726.03-
Sep 16, 202424.9425.3424.9425.2025.06-
Sep 13, 202425.2425.4125.0925.1024.96-
Sep 12, 202425.5125.6525.1125.3025.15-
Sep 11, 202425.5825.6725.1725.3325.18-
Sep 10, 202425.9025.9025.4225.4525.31-
Sep 9, 202425.7526.1125.7226.1125.96-
Sep 6, 202426.1726.1925.8525.8525.71-
Sep 5, 202426.7026.7026.1226.1225.97-
Sep 4, 2024 0.16 Dividend
Sep 4, 202426.6626.7226.4926.6026.46-
Sep 3, 202428.2528.2727.0527.0526.72-
Sep 2, 202427.9028.1027.9028.1027.77-
Aug 30, 202428.2828.3327.8427.8427.51-
Aug 29, 202427.7528.2627.7528.2427.90-
Aug 28, 202428.2428.3527.6927.8527.52-
Aug 27, 202428.4328.5128.0028.0027.67-
Aug 26, 202428.4428.8028.3728.4528.11-
Aug 23, 202427.9228.4927.9228.4928.15-
Aug 22, 202427.8428.0627.8428.0627.73-
Aug 21, 202427.8328.2827.8327.9327.60-
Aug 20, 202428.5028.5328.0428.0427.71-
Aug 19, 202428.2028.8128.2028.6728.33-
Aug 16, 202428.3828.4628.2228.4628.12-
Aug 15, 202427.9428.5427.9428.5428.20-
Aug 14, 202428.2828.2828.0228.0827.74-
Aug 13, 202428.5728.8128.1528.3127.97-
Aug 12, 202428.3928.7628.3928.6628.32-
Aug 9, 202428.5128.6528.5128.6528.30-
Aug 8, 202427.9828.5727.9028.5028.16-
Aug 7, 202428.3528.8028.2528.3127.97-
Aug 6, 202428.3728.4928.3028.4928.15-
Aug 5, 202428.7228.7227.8028.2627.93-
Aug 2, 202430.6430.6428.9428.9428.60-
Aug 1, 202432.0032.0430.7330.7330.36-
Jul 31, 202431.9032.1331.6632.0831.70-
Jul 30, 202431.1031.5831.0931.5831.20-
Jul 29, 202431.8131.8131.1831.1830.81-
Jul 26, 202431.3831.7331.2531.6531.27250
Jul 25, 202430.4131.5630.0031.5631.19-
Jul 24, 202430.7530.7630.5030.5330.17-
Jul 23, 202430.7030.7730.6730.7530.38-
Jul 22, 202431.4931.5030.9330.9330.56-
Jul 19, 202433.4433.4431.8931.8931.51-
Jul 18, 202433.2733.7233.2733.6633.26-
Jul 17, 202432.8133.2532.6933.0232.63-
Jul 16, 202432.2332.9932.1732.9932.59-
Jul 15, 202431.4032.4531.2032.4532.06-
Jul 12, 202430.8531.0530.8330.9530.58-
Jul 11, 202430.4730.7230.2630.7230.36-
Jul 10, 202430.3030.4530.3030.4530.09-
Jul 9, 202430.6030.6130.5630.6130.25-
Jul 8, 202430.3630.5430.1230.4230.05-
Jul 5, 202431.5031.5030.3930.3930.02-
Jul 4, 202431.1131.3931.0731.3931.02-
Jul 3, 202431.2531.4431.0031.0030.63-
Jul 2, 202431.1031.4731.1031.3630.99-
Jul 1, 202431.4031.4031.4031.4031.03-
Jun 28, 202431.4131.5931.4131.5931.22-
Jun 27, 202431.7531.7831.4131.4131.03-
Jun 26, 202432.4032.4031.7731.7731.40-
Jun 25, 202431.8432.1731.6932.0431.66-
Jun 24, 202431.3332.0431.3232.0431.66-
Jun 21, 202430.9631.1830.9630.9730.60-
Jun 20, 202430.5030.9730.5030.9730.60-
Jun 19, 202430.5530.5930.4930.4930.12-
Jun 18, 202430.9331.3930.7830.7830.42-
Jun 17, 202430.5531.0230.5531.0230.65-
Jun 14, 202431.3731.3730.5730.5730.20-
Jun 13, 202431.8331.8331.2631.3831.01-
Jun 12, 202432.1632.2031.9231.9231.54-
Jun 11, 202431.8531.9231.6831.8731.49-
Jun 10, 202431.7132.1431.5432.1431.76-
Jun 7, 202430.9531.7130.9031.7131.33-
Jun 6, 202430.7130.8630.6530.8630.49-
Jun 5, 2024 0.16 Dividend
Jun 5, 202430.8830.9830.7830.7830.41-
Jun 4, 202431.6331.6331.1331.1330.59-
Jun 3, 202433.6733.7631.6931.6931.14-
May 31, 202433.0833.5132.9933.5132.94-
May 30, 202433.0633.2133.0033.0532.48-
May 29, 202433.5433.5433.1333.1332.55-
May 28, 202433.4533.6733.2033.6733.08-
May 27, 202433.2433.4433.2433.2832.70-
May 24, 202433.1933.1933.0033.1932.62-
May 23, 202433.4033.6833.2833.2832.71-
May 22, 202434.3334.5033.7333.7433.16-
May 21, 202434.8035.2134.7334.8134.20-
May 20, 202434.7634.8834.5134.6034.00-
May 17, 202434.4434.6034.4334.5133.92-
May 16, 202434.2234.3533.5534.2833.68-
May 15, 202434.7434.7433.7934.3433.75-
May 14, 202434.5534.7834.4334.5633.97-
May 13, 202434.3034.3534.1634.2933.70-
May 10, 202434.9234.9234.3834.3833.78-
May 9, 202434.4034.7434.3534.6734.07-
May 8, 202434.3534.5534.1634.4633.86-
May 7, 202434.2234.7934.1234.7934.19-
May 6, 202434.2034.6834.1734.2233.63-
May 3, 202434.1334.1333.9033.9433.35-
May 2, 202433.6934.4033.6934.2433.65-
Apr 30, 202436.1136.1735.2635.2634.65-
Apr 29, 202435.6536.0835.6536.0835.45-
Apr 26, 202436.1736.2635.8436.2635.63-
Apr 25, 202436.0436.1235.7135.7135.09-
Apr 24, 202435.9836.4335.7935.8735.25-
Apr 23, 202436.2736.2735.9036.0635.44-
Apr 22, 202436.2436.4736.2436.4735.84-
Apr 19, 202436.9436.9435.9336.6035.97-
Apr 18, 202435.5736.6935.4436.3835.76-
Apr 17, 202435.9736.2735.7835.9235.29-
Apr 16, 202436.7936.7935.9636.0335.41-
Apr 15, 202437.0137.3236.7636.7636.13-
Apr 12, 202438.1738.8637.7637.7637.10-
Apr 11, 202438.0938.1637.9037.9937.34-
Apr 10, 202437.7238.1837.4537.8137.15-
Apr 9, 202437.5637.6737.4437.4436.79-
Apr 8, 202437.6037.9437.6037.9437.28-
Apr 5, 202437.6038.0837.4738.0837.42-
Apr 4, 202437.5637.6937.5537.6937.04-
Apr 3, 202436.9937.6236.9637.6236.97-
Apr 2, 202437.1137.2936.7236.7236.09-
Mar 28, 202435.7836.5635.7236.5635.93-
Mar 27, 202435.3035.6435.1835.6435.02-
Mar 26, 202435.6035.7835.3835.5034.8932
Mar 25, 202435.4036.0435.3835.8435.22-
Mar 22, 202435.2435.5035.2435.3434.73-
Mar 21, 202435.0835.3034.9635.2634.65-
Mar 20, 202435.0635.1634.9234.9234.32-
Mar 19, 202434.5035.2034.5035.2034.59-
Mar 18, 202434.7034.8234.6034.8034.20-
Mar 15, 202434.4634.8434.1634.5433.94-
Mar 14, 202433.2834.3233.2834.3233.73-
Mar 13, 202433.6034.2433.1033.1032.53-
Mar 12, 202433.3833.6233.3833.6233.04-
Mar 11, 202433.0033.0832.8433.0832.51-
Mar 8, 202433.1233.2232.8232.8232.25-
Mar 7, 202432.3033.1432.1433.1432.57-
Mar 6, 202432.3632.6832.3032.6832.12-
Mar 5, 2024 0.16 Dividend
Mar 5, 202431.9832.5831.9832.5832.02-
Mar 4, 202432.7232.8432.4432.4431.71-
Mar 1, 202432.4033.1432.3433.0632.32-
Feb 29, 202432.1232.3432.0632.2031.48-
Feb 28, 202432.0832.3232.0032.1631.44-

Related Tickers

SPEA.BE Saipem SpA
2.2420
0.00%
 
SUBCY Subsea 7 S.A.
15.22
-4.34%
 
SPM.MI Saipem SpA
2.2020
-2.09%
 
BKR Baker Hughes Company
43.94
+0.83%