NYSE - Delayed Quote • USD
Halliburton Company (HAL)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.22 | 39.22 | 38.04 | 39.08 | 39.08 | 6,569,200 |
Apr 18, 2024 | 38.55 | 39.29 | 38.45 | 38.65 | 38.65 | 6,806,200 |
Apr 17, 2024 | 38.39 | 38.83 | 37.87 | 38.04 | 38.04 | 4,702,900 |
Apr 16, 2024 | 38.89 | 39.09 | 38.10 | 38.44 | 38.44 | 6,349,600 |
Apr 15, 2024 | 39.93 | 40.17 | 39.09 | 39.10 | 39.10 | 5,376,600 |
Apr 12, 2024 | 41.22 | 41.55 | 39.56 | 39.67 | 39.67 | 7,874,300 |
Apr 11, 2024 | 41.25 | 41.28 | 40.29 | 40.94 | 40.94 | 4,353,500 |
Apr 10, 2024 | 40.85 | 41.38 | 40.55 | 41.11 | 41.11 | 5,466,100 |
Apr 9, 2024 | 41.20 | 41.35 | 40.60 | 40.98 | 40.98 | 4,205,000 |
Apr 8, 2024 | 41.45 | 41.56 | 40.96 | 40.96 | 40.96 | 5,982,100 |
Apr 5, 2024 | 40.85 | 41.44 | 40.64 | 41.24 | 41.24 | 4,628,200 |
Apr 4, 2024 | 41.00 | 41.21 | 40.50 | 40.65 | 40.65 | 5,672,000 |
Apr 3, 2024 | 40.19 | 40.94 | 40.06 | 40.84 | 40.84 | 5,700,700 |
Apr 2, 2024 | 40.28 | 40.44 | 39.52 | 39.91 | 39.91 | 5,715,200 |
Apr 1, 2024 | 39.62 | 40.06 | 39.09 | 39.93 | 39.93 | 5,012,900 |
Mar 28, 2024 | 39.13 | 39.60 | 39.13 | 39.42 | 39.42 | 5,828,600 |
Mar 27, 2024 | 38.23 | 38.85 | 38.15 | 38.83 | 38.83 | 3,537,700 |
Mar 26, 2024 | 38.91 | 39.06 | 38.28 | 38.31 | 38.31 | 4,408,900 |
Mar 25, 2024 | 38.70 | 39.23 | 38.49 | 38.82 | 38.82 | 6,020,200 |
Mar 22, 2024 | 38.50 | 38.88 | 38.13 | 38.39 | 38.39 | 5,011,600 |
Mar 21, 2024 | 38.28 | 38.65 | 38.13 | 38.46 | 38.46 | 5,623,600 |
Mar 20, 2024 | 38.19 | 38.45 | 37.82 | 38.22 | 38.22 | 5,711,200 |
Mar 19, 2024 | 37.70 | 38.48 | 37.69 | 38.47 | 38.47 | 5,649,100 |
Mar 18, 2024 | 37.80 | 38.11 | 37.60 | 37.71 | 37.71 | 5,540,100 |
Mar 15, 2024 | 37.40 | 38.15 | 37.40 | 37.73 | 37.73 | 14,419,300 |
Mar 14, 2024 | 36.70 | 37.66 | 36.65 | 37.61 | 37.61 | 10,038,100 |
Mar 13, 2024 | 37.18 | 37.69 | 35.64 | 36.53 | 36.53 | 13,037,200 |
Mar 12, 2024 | 36.83 | 37.02 | 36.51 | 36.75 | 36.75 | 6,193,800 |
Mar 11, 2024 | 36.02 | 36.77 | 35.62 | 36.66 | 36.66 | 6,561,200 |
Mar 8, 2024 | 36.19 | 36.44 | 35.78 | 36.21 | 36.21 | 5,601,500 |
Mar 7, 2024 | 35.42 | 36.37 | 35.38 | 36.19 | 36.19 | 6,568,000 |
Mar 6, 2024 | 35.74 | 35.87 | 35.11 | 35.35 | 35.35 | 7,840,600 |
Mar 5, 2024 | 0.17 Dividend | |||||
Mar 5, 2024 | 34.99 | 35.42 | 34.87 | 35.18 | 35.18 | 4,846,700 |
Mar 4, 2024 | 35.57 | 35.78 | 35.15 | 35.18 | 35.01 | 5,974,300 |
Mar 1, 2024 | 35.48 | 36.25 | 35.45 | 35.64 | 35.47 | 5,702,800 |
Feb 29, 2024 | 35.12 | 35.34 | 34.67 | 35.07 | 34.90 | 9,270,300 |
Feb 28, 2024 | 34.90 | 35.33 | 34.62 | 34.95 | 34.78 | 5,557,900 |
Feb 27, 2024 | 35.33 | 35.44 | 34.80 | 34.96 | 34.79 | 5,954,600 |
Feb 26, 2024 | 35.00 | 35.31 | 34.66 | 34.91 | 34.74 | 5,076,500 |
Feb 23, 2024 | 34.90 | 35.30 | 34.50 | 35.21 | 35.04 | 6,489,900 |
Feb 22, 2024 | 34.93 | 35.59 | 34.85 | 35.30 | 35.13 | 6,449,600 |
Feb 21, 2024 | 35.27 | 35.57 | 34.77 | 35.13 | 34.96 | 6,194,200 |
Feb 20, 2024 | 35.16 | 35.58 | 34.96 | 35.13 | 34.96 | 7,906,400 |
Feb 16, 2024 | 35.44 | 35.70 | 34.91 | 35.31 | 35.14 | 7,260,900 |
Feb 15, 2024 | 34.24 | 35.60 | 34.20 | 35.34 | 35.17 | 9,206,700 |
Feb 14, 2024 | 34.35 | 34.61 | 34.04 | 34.20 | 34.03 | 6,578,700 |
Feb 13, 2024 | 34.50 | 34.63 | 33.79 | 34.06 | 33.90 | 7,038,000 |
Feb 12, 2024 | 34.78 | 35.15 | 34.44 | 34.53 | 34.36 | 8,691,200 |
Feb 9, 2024 | 35.03 | 35.15 | 34.43 | 34.51 | 34.34 | 4,668,400 |
Feb 8, 2024 | 34.74 | 35.24 | 34.68 | 35.03 | 34.86 | 5,445,500 |
Feb 7, 2024 | 34.94 | 35.14 | 34.33 | 34.74 | 34.57 | 7,588,000 |
Feb 6, 2024 | 34.83 | 35.09 | 34.55 | 34.82 | 34.65 | 5,298,100 |
Feb 5, 2024 | 34.52 | 34.80 | 34.08 | 34.53 | 34.36 | 7,251,300 |
Feb 2, 2024 | 35.41 | 35.46 | 34.75 | 34.77 | 34.60 | 7,243,000 |
Feb 1, 2024 | 35.87 | 36.14 | 34.90 | 35.43 | 35.26 | 7,803,800 |
Jan 31, 2024 | 36.91 | 36.93 | 35.62 | 35.65 | 35.48 | 12,417,800 |
Jan 30, 2024 | 35.95 | 37.01 | 35.14 | 36.81 | 36.63 | 18,937,100 |
Jan 29, 2024 | 37.25 | 37.36 | 36.77 | 37.19 | 37.01 | 5,857,600 |
Jan 26, 2024 | 36.87 | 37.86 | 36.76 | 37.53 | 37.35 | 8,835,500 |
Jan 25, 2024 | 37.08 | 37.25 | 36.00 | 37.00 | 36.82 | 11,492,100 |
Jan 24, 2024 | 35.68 | 36.95 | 35.48 | 36.83 | 36.65 | 14,417,400 |
Jan 23, 2024 | 34.48 | 35.69 | 33.94 | 35.30 | 35.13 | 15,096,900 |
Jan 22, 2024 | 33.88 | 34.65 | 33.78 | 34.43 | 34.26 | 11,147,100 |
Jan 19, 2024 | 33.43 | 33.98 | 33.32 | 33.97 | 33.81 | 8,908,700 |
Jan 18, 2024 | 33.21 | 33.47 | 32.99 | 33.31 | 33.15 | 6,635,600 |
Jan 17, 2024 | 32.95 | 33.76 | 32.84 | 33.24 | 33.08 | 6,985,400 |
Jan 16, 2024 | 34.32 | 34.45 | 33.45 | 33.51 | 33.35 | 6,656,000 |
Jan 12, 2024 | 34.81 | 34.95 | 34.14 | 34.48 | 34.31 | 6,782,100 |
Jan 11, 2024 | 34.36 | 34.48 | 33.96 | 34.19 | 34.02 | 5,973,900 |
Jan 10, 2024 | 34.36 | 34.51 | 33.85 | 34.07 | 33.91 | 5,756,600 |
Jan 9, 2024 | 35.09 | 35.19 | 34.25 | 34.51 | 34.34 | 7,036,000 |
Jan 8, 2024 | 35.01 | 35.23 | 34.17 | 35.21 | 35.04 | 8,938,300 |
Jan 5, 2024 | 36.15 | 36.31 | 35.80 | 35.97 | 35.80 | 4,473,400 |
Jan 4, 2024 | 36.85 | 36.97 | 35.73 | 35.78 | 35.61 | 7,153,300 |
Jan 3, 2024 | 36.13 | 36.84 | 36.05 | 36.57 | 36.39 | 6,926,000 |
Jan 2, 2024 | 36.48 | 36.78 | 36.02 | 36.12 | 35.95 | 5,503,400 |
Dec 29, 2023 | 36.35 | 36.45 | 35.99 | 36.15 | 35.98 | 4,757,100 |
Dec 28, 2023 | 36.45 | 36.64 | 36.14 | 36.21 | 36.04 | 4,179,200 |
Dec 27, 2023 | 36.98 | 37.21 | 36.58 | 36.66 | 36.48 | 4,267,500 |
Dec 26, 2023 | 37.12 | 37.40 | 36.85 | 37.05 | 36.87 | 3,594,500 |
Dec 22, 2023 | 36.86 | 37.11 | 36.51 | 36.59 | 36.41 | 3,627,000 |
Dec 21, 2023 | 36.50 | 36.75 | 36.23 | 36.64 | 36.46 | 4,252,800 |
Dec 20, 2023 | 36.90 | 37.54 | 36.40 | 36.46 | 36.28 | 6,653,800 |
Dec 19, 2023 | 36.43 | 36.95 | 36.27 | 36.82 | 36.64 | 5,810,100 |
Dec 18, 2023 | 36.66 | 37.03 | 36.20 | 36.21 | 36.04 | 6,800,700 |
Dec 15, 2023 | 35.47 | 35.99 | 35.04 | 35.82 | 35.65 | 15,659,400 |
Dec 14, 2023 | 35.31 | 35.96 | 35.13 | 35.89 | 35.72 | 8,861,700 |
Dec 13, 2023 | 34.61 | 34.80 | 34.02 | 34.69 | 34.52 | 6,337,200 |
Dec 12, 2023 | 34.20 | 34.58 | 33.79 | 34.44 | 34.27 | 8,380,000 |
Dec 11, 2023 | 34.86 | 35.44 | 34.74 | 34.77 | 34.60 | 6,837,600 |
Dec 8, 2023 | 34.75 | 35.16 | 34.40 | 34.93 | 34.76 | 6,459,200 |
Dec 7, 2023 | 35.03 | 35.26 | 34.00 | 34.42 | 34.25 | 11,219,300 |
Dec 6, 2023 | 0.16 Dividend | |||||
Dec 6, 2023 | 35.89 | 36.22 | 34.79 | 34.86 | 34.69 | 10,186,300 |
Dec 5, 2023 | 37.22 | 37.30 | 36.20 | 36.33 | 36.00 | 7,064,800 |
Dec 4, 2023 | 37.28 | 37.71 | 36.82 | 37.37 | 37.03 | 6,133,900 |
Dec 1, 2023 | 37.07 | 38.16 | 36.81 | 37.71 | 37.36 | 6,670,500 |
Nov 30, 2023 | 37.77 | 38.38 | 36.70 | 37.03 | 36.69 | 13,769,000 |
Nov 29, 2023 | 37.70 | 37.77 | 36.98 | 37.30 | 36.96 | 5,812,100 |
Nov 28, 2023 | 37.78 | 37.88 | 37.33 | 37.52 | 37.17 | 6,057,500 |
Nov 27, 2023 | 37.97 | 38.09 | 37.27 | 37.69 | 37.34 | 7,736,600 |
Nov 24, 2023 | 37.93 | 38.55 | 37.91 | 38.06 | 37.71 | 2,266,100 |
Nov 22, 2023 | 37.14 | 37.96 | 36.80 | 37.89 | 37.54 | 4,816,800 |
Nov 21, 2023 | 37.83 | 38.45 | 37.71 | 38.21 | 37.86 | 4,322,300 |
Nov 20, 2023 | 38.27 | 38.58 | 38.05 | 38.20 | 37.85 | 6,056,300 |
Nov 17, 2023 | 37.69 | 38.28 | 37.54 | 37.99 | 37.64 | 6,189,300 |
Nov 16, 2023 | 37.89 | 38.27 | 36.47 | 37.18 | 36.84 | 8,186,800 |
Nov 15, 2023 | 39.16 | 39.34 | 38.28 | 38.44 | 38.09 | 6,696,800 |
Nov 14, 2023 | 38.88 | 39.41 | 38.52 | 39.18 | 38.82 | 5,498,700 |
Nov 13, 2023 | 38.38 | 38.92 | 38.17 | 38.66 | 38.30 | 3,605,400 |
Nov 10, 2023 | 38.24 | 38.53 | 37.88 | 38.29 | 37.94 | 4,292,000 |
Nov 9, 2023 | 37.94 | 38.31 | 37.66 | 37.80 | 37.45 | 4,658,400 |
Nov 8, 2023 | 37.70 | 38.41 | 37.65 | 37.79 | 37.44 | 7,036,100 |
Nov 7, 2023 | 38.68 | 38.90 | 37.82 | 37.95 | 37.60 | 6,552,300 |
Nov 6, 2023 | 40.57 | 40.64 | 39.42 | 39.52 | 39.16 | 5,415,900 |
Nov 3, 2023 | 40.42 | 41.07 | 40.21 | 40.29 | 39.92 | 4,748,200 |
Nov 2, 2023 | 39.48 | 40.65 | 39.39 | 40.59 | 40.22 | 5,385,800 |
Nov 1, 2023 | 39.59 | 40.08 | 39.20 | 39.42 | 39.06 | 4,995,200 |
Oct 31, 2023 | 39.34 | 39.79 | 38.92 | 39.34 | 38.98 | 6,359,800 |
Oct 30, 2023 | 39.79 | 39.98 | 38.85 | 39.42 | 39.06 | 6,783,100 |
Oct 27, 2023 | 39.65 | 39.81 | 38.92 | 39.60 | 39.24 | 7,357,400 |
Oct 26, 2023 | 39.81 | 39.91 | 38.89 | 39.45 | 39.09 | 8,470,700 |
Oct 25, 2023 | 40.39 | 40.65 | 39.16 | 40.38 | 40.01 | 9,022,800 |
Oct 24, 2023 | 41.03 | 41.60 | 39.85 | 40.23 | 39.86 | 10,122,100 |
Oct 23, 2023 | 42.11 | 42.15 | 41.36 | 41.65 | 41.27 | 7,764,500 |
Oct 20, 2023 | 42.94 | 43.34 | 41.20 | 42.11 | 41.72 | 9,437,200 |
Oct 19, 2023 | 42.70 | 43.83 | 42.31 | 43.26 | 42.86 | 7,749,700 |
Oct 18, 2023 | 43.36 | 43.85 | 42.81 | 43.13 | 42.73 | 8,251,100 |
Oct 17, 2023 | 42.28 | 43.43 | 42.21 | 43.04 | 42.64 | 6,340,900 |
Oct 16, 2023 | 42.87 | 42.88 | 41.99 | 42.36 | 41.97 | 5,982,300 |
Oct 13, 2023 | 42.50 | 43.28 | 42.08 | 42.43 | 42.04 | 7,413,300 |
Oct 12, 2023 | 42.07 | 42.37 | 41.29 | 41.73 | 41.35 | 5,969,200 |
Oct 11, 2023 | 40.85 | 41.69 | 40.61 | 41.64 | 41.26 | 6,052,100 |
Oct 10, 2023 | 41.23 | 41.72 | 41.10 | 41.15 | 40.77 | 6,024,000 |
Oct 9, 2023 | 40.00 | 41.54 | 39.87 | 41.31 | 40.93 | 9,903,000 |
Oct 6, 2023 | 38.16 | 39.11 | 37.94 | 38.69 | 38.33 | 5,605,800 |
Oct 5, 2023 | 38.03 | 38.66 | 37.86 | 38.06 | 37.71 | 5,538,000 |
Oct 4, 2023 | 39.35 | 39.59 | 38.08 | 38.27 | 37.92 | 8,684,600 |
Oct 3, 2023 | 39.39 | 40.10 | 39.33 | 40.06 | 39.69 | 7,272,700 |
Oct 2, 2023 | 40.42 | 40.61 | 39.32 | 39.77 | 39.40 | 6,581,200 |
Sep 29, 2023 | 41.65 | 41.72 | 40.19 | 40.50 | 40.13 | 8,529,300 |
Sep 28, 2023 | 41.87 | 42.42 | 41.62 | 41.79 | 41.40 | 5,174,100 |
Sep 27, 2023 | 41.43 | 42.37 | 41.13 | 42.03 | 41.64 | 5,787,200 |
Sep 26, 2023 | 40.52 | 41.24 | 40.46 | 40.79 | 40.41 | 5,599,300 |
Sep 25, 2023 | 40.55 | 41.04 | 40.40 | 40.98 | 40.60 | 4,243,700 |
Sep 22, 2023 | 41.01 | 41.33 | 40.61 | 40.63 | 40.26 | 4,673,800 |
Sep 21, 2023 | 41.42 | 41.50 | 40.52 | 40.76 | 40.38 | 5,243,200 |
Sep 20, 2023 | 41.19 | 42.14 | 41.18 | 41.29 | 40.91 | 4,928,300 |
Sep 19, 2023 | 43.00 | 43.15 | 41.07 | 41.43 | 41.05 | 7,511,600 |
Sep 18, 2023 | 42.47 | 42.82 | 42.16 | 42.64 | 42.25 | 5,135,200 |
Sep 15, 2023 | 42.00 | 42.52 | 41.71 | 42.11 | 41.72 | 11,070,400 |
Sep 14, 2023 | 42.44 | 42.53 | 42.12 | 42.21 | 41.82 | 5,731,900 |
Sep 13, 2023 | 42.49 | 42.66 | 41.73 | 41.90 | 41.51 | 6,227,900 |
Sep 12, 2023 | 41.81 | 42.74 | 41.70 | 42.36 | 41.97 | 8,072,900 |
Sep 11, 2023 | 41.64 | 42.18 | 41.13 | 41.32 | 40.94 | 6,512,500 |
Sep 8, 2023 | 41.11 | 41.64 | 41.05 | 41.28 | 40.90 | 9,033,800 |
Sep 7, 2023 | 40.79 | 41.26 | 40.71 | 41.08 | 40.70 | 7,347,200 |
Sep 6, 2023 | 40.49 | 40.99 | 40.40 | 40.88 | 40.50 | 5,467,800 |
Sep 5, 2023 | 0.16 Dividend | |||||
Sep 5, 2023 | 39.96 | 40.89 | 39.88 | 40.70 | 40.32 | 8,428,300 |
Sep 1, 2023 | 39.38 | 39.89 | 39.08 | 39.81 | 39.28 | 8,617,600 |
Aug 31, 2023 | 39.05 | 39.09 | 38.51 | 38.62 | 38.11 | 8,361,600 |
Aug 30, 2023 | 39.00 | 39.35 | 38.79 | 38.91 | 38.40 | 7,221,600 |
Aug 29, 2023 | 38.84 | 38.92 | 38.41 | 38.75 | 38.24 | 3,945,200 |
Aug 28, 2023 | 38.43 | 39.09 | 38.24 | 38.71 | 38.20 | 4,747,900 |
Aug 25, 2023 | 38.52 | 38.66 | 37.84 | 38.15 | 37.65 | 5,922,600 |
Aug 24, 2023 | 38.50 | 38.90 | 38.13 | 38.24 | 37.74 | 4,365,000 |
Aug 23, 2023 | 38.02 | 38.93 | 37.69 | 38.72 | 38.21 | 6,202,600 |
Aug 22, 2023 | 39.11 | 39.12 | 38.39 | 38.58 | 38.07 | 7,405,700 |
Aug 21, 2023 | 39.51 | 39.78 | 38.70 | 39.00 | 38.49 | 6,803,600 |
Aug 18, 2023 | 38.80 | 39.58 | 38.70 | 39.40 | 38.88 | 6,628,900 |
Aug 17, 2023 | 40.05 | 40.34 | 39.14 | 39.27 | 38.75 | 4,501,500 |
Aug 16, 2023 | 39.57 | 39.99 | 39.19 | 39.29 | 38.77 | 7,092,200 |
Aug 15, 2023 | 39.98 | 40.09 | 39.20 | 39.49 | 38.97 | 5,698,200 |
Aug 14, 2023 | 40.58 | 40.73 | 40.05 | 40.31 | 39.78 | 5,140,100 |
Aug 11, 2023 | 40.26 | 40.85 | 40.22 | 40.70 | 40.16 | 6,465,300 |
Aug 10, 2023 | 40.37 | 40.93 | 40.06 | 40.36 | 39.83 | 6,919,500 |
Aug 9, 2023 | 40.00 | 41.08 | 39.86 | 40.46 | 39.93 | 9,005,800 |
Aug 8, 2023 | 38.63 | 39.89 | 38.26 | 39.78 | 39.26 | 6,971,800 |
Aug 7, 2023 | 39.64 | 39.99 | 39.42 | 39.59 | 39.07 | 5,471,600 |
Aug 4, 2023 | 39.91 | 40.10 | 39.38 | 39.55 | 39.03 | 8,514,700 |
Aug 3, 2023 | 39.03 | 39.99 | 38.96 | 39.69 | 39.17 | 8,055,200 |
Aug 2, 2023 | 38.86 | 39.32 | 38.36 | 39.03 | 38.51 | 6,003,300 |
Aug 1, 2023 | 38.80 | 39.29 | 38.27 | 39.27 | 38.75 | 6,478,600 |
Jul 31, 2023 | 38.57 | 39.23 | 38.42 | 39.08 | 38.56 | 8,726,200 |
Jul 28, 2023 | 38.00 | 38.19 | 37.72 | 38.16 | 37.66 | 6,448,100 |
Jul 27, 2023 | 38.44 | 38.66 | 37.76 | 37.93 | 37.43 | 8,023,100 |
Jul 26, 2023 | 38.12 | 38.54 | 37.86 | 38.21 | 37.71 | 7,207,200 |
Jul 25, 2023 | 38.44 | 38.80 | 37.92 | 38.42 | 37.91 | 8,579,900 |
Jul 24, 2023 | 37.21 | 38.42 | 37.19 | 38.26 | 37.76 | 9,980,600 |
Jul 21, 2023 | 36.28 | 37.09 | 36.22 | 36.94 | 36.45 | 10,797,600 |
Jul 20, 2023 | 37.01 | 37.10 | 35.56 | 36.45 | 35.97 | 16,801,600 |
Jul 19, 2023 | 37.12 | 38.10 | 36.70 | 37.01 | 36.52 | 15,315,700 |
Jul 18, 2023 | 37.40 | 38.48 | 37.30 | 38.11 | 37.61 | 10,090,600 |
Jul 17, 2023 | 36.83 | 37.68 | 36.66 | 37.36 | 36.87 | 7,165,300 |
Jul 14, 2023 | 37.18 | 37.32 | 36.66 | 36.89 | 36.40 | 10,050,800 |
Jul 13, 2023 | 38.00 | 38.57 | 37.48 | 37.75 | 37.25 | 11,088,500 |
Jul 12, 2023 | 37.88 | 38.31 | 37.64 | 37.92 | 37.42 | 10,014,900 |
Jul 11, 2023 | 36.22 | 37.75 | 36.20 | 37.52 | 37.02 | 14,232,100 |
Jul 10, 2023 | 35.33 | 36.16 | 35.23 | 36.00 | 35.52 | 10,005,100 |
Jul 7, 2023 | 32.75 | 35.77 | 32.73 | 35.58 | 35.11 | 13,865,900 |
Jul 6, 2023 | 32.84 | 33.35 | 32.35 | 33.01 | 32.57 | 5,064,100 |
Jul 5, 2023 | 33.86 | 33.93 | 33.00 | 33.20 | 32.76 | 6,503,500 |
Jul 3, 2023 | 33.20 | 34.00 | 32.96 | 33.63 | 33.19 | 3,888,000 |
Jun 30, 2023 | 33.43 | 33.49 | 32.96 | 32.99 | 32.55 | 7,593,900 |
Jun 29, 2023 | 32.64 | 33.22 | 32.27 | 33.19 | 32.75 | 7,678,400 |
Jun 28, 2023 | 32.26 | 32.81 | 31.75 | 32.56 | 32.13 | 6,937,100 |
Jun 27, 2023 | 31.58 | 32.52 | 31.36 | 32.42 | 31.99 | 8,213,000 |
Jun 26, 2023 | 31.08 | 32.00 | 31.08 | 31.67 | 31.25 | 6,366,100 |
Jun 23, 2023 | 30.23 | 30.94 | 30.04 | 30.89 | 30.48 | 14,259,300 |
Jun 22, 2023 | 31.50 | 31.53 | 30.87 | 31.27 | 30.86 | 6,098,000 |
Jun 21, 2023 | 31.27 | 32.45 | 31.09 | 31.92 | 31.50 | 8,443,200 |
Jun 20, 2023 | 32.21 | 32.28 | 31.26 | 31.48 | 31.06 | 8,474,300 |
Jun 16, 2023 | 32.76 | 32.92 | 32.32 | 32.58 | 32.15 | 10,393,300 |
Jun 15, 2023 | 32.13 | 32.94 | 32.12 | 32.71 | 32.28 | 7,427,000 |
Jun 14, 2023 | 32.99 | 33.25 | 31.78 | 32.05 | 31.63 | 7,689,100 |
Jun 13, 2023 | 32.31 | 33.62 | 32.20 | 32.70 | 32.27 | 10,079,200 |
Jun 12, 2023 | 31.61 | 32.33 | 31.52 | 31.73 | 31.31 | 6,719,800 |
Jun 9, 2023 | 32.10 | 32.77 | 31.94 | 32.34 | 31.91 | 6,962,400 |
Jun 8, 2023 | 32.69 | 32.81 | 31.62 | 32.15 | 31.73 | 7,361,400 |
Jun 7, 2023 | 31.47 | 32.70 | 31.31 | 32.55 | 32.12 | 12,005,700 |
Jun 6, 2023 | 0.16 Dividend | |||||
Jun 6, 2023 | 30.35 | 31.40 | 30.35 | 31.23 | 30.82 | 8,636,500 |
Jun 5, 2023 | 32.35 | 32.35 | 30.90 | 31.16 | 30.59 | 11,175,400 |
Jun 2, 2023 | 30.60 | 32.13 | 30.52 | 31.64 | 31.06 | 12,554,500 |
Jun 1, 2023 | 28.73 | 30.25 | 28.73 | 30.00 | 29.45 | 10,855,300 |
May 31, 2023 | 29.10 | 29.35 | 28.44 | 28.65 | 28.13 | 23,229,500 |
May 30, 2023 | 29.51 | 29.82 | 29.12 | 29.73 | 29.19 | 11,485,800 |
May 26, 2023 | 30.61 | 30.76 | 29.83 | 30.20 | 29.65 | 9,841,800 |
May 25, 2023 | 30.25 | 30.58 | 29.96 | 30.32 | 29.77 | 10,320,000 |
May 24, 2023 | 30.79 | 31.29 | 30.53 | 30.82 | 30.26 | 11,404,700 |
May 23, 2023 | 30.35 | 30.77 | 30.04 | 30.58 | 30.02 | 9,699,400 |
May 22, 2023 | 30.15 | 30.53 | 29.80 | 30.22 | 29.67 | 8,872,700 |
May 19, 2023 | 30.25 | 30.60 | 29.90 | 30.17 | 29.62 | 9,637,100 |
May 18, 2023 | 28.68 | 29.94 | 28.47 | 29.87 | 29.32 | 10,857,800 |
May 17, 2023 | 28.34 | 29.17 | 27.89 | 28.94 | 28.41 | 9,419,100 |
May 16, 2023 | 28.91 | 29.06 | 27.84 | 27.88 | 27.37 | 8,574,300 |
May 15, 2023 | 28.83 | 29.48 | 28.66 | 29.10 | 28.57 | 7,121,300 |
May 12, 2023 | 28.82 | 29.18 | 28.42 | 28.61 | 28.09 | 9,583,700 |
May 11, 2023 | 29.00 | 29.19 | 28.08 | 28.49 | 27.97 | 10,903,600 |
May 10, 2023 | 30.32 | 30.37 | 29.21 | 29.56 | 29.02 | 9,392,300 |
May 9, 2023 | 29.52 | 30.44 | 29.39 | 30.10 | 29.55 | 8,923,600 |
May 8, 2023 | 30.59 | 30.83 | 29.95 | 29.95 | 29.40 | 5,887,700 |
May 5, 2023 | 30.19 | 30.30 | 29.79 | 29.88 | 29.33 | 8,593,600 |
May 4, 2023 | 29.07 | 29.43 | 28.47 | 29.02 | 28.49 | 10,565,800 |
May 3, 2023 | 29.30 | 29.88 | 29.09 | 29.15 | 28.62 | 9,849,200 |
May 2, 2023 | 31.94 | 31.99 | 29.79 | 29.86 | 29.31 | 12,164,500 |
May 1, 2023 | 32.22 | 32.85 | 32.08 | 32.55 | 31.96 | 9,324,900 |
Apr 28, 2023 | 31.77 | 32.93 | 31.58 | 32.75 | 32.15 | 8,327,800 |
Apr 27, 2023 | 31.20 | 32.07 | 30.79 | 32.00 | 31.42 | 11,327,500 |
Apr 26, 2023 | 32.88 | 33.31 | 31.50 | 31.72 | 31.14 | 10,696,500 |
Apr 25, 2023 | 34.07 | 34.80 | 32.82 | 33.25 | 32.64 | 15,761,500 |
Apr 24, 2023 | 33.55 | 34.82 | 33.51 | 34.47 | 33.84 | 10,320,400 |
Apr 21, 2023 | 34.03 | 34.05 | 33.04 | 33.40 | 32.79 | 10,337,000 |
Apr 20, 2023 | 33.50 | 33.94 | 33.36 | 33.87 | 33.25 | 7,708,800 |
Related Tickers
SLB Schlumberger Limited
49.85
-2.14%
BKR Baker Hughes Company
32.60
+1.24%
WFRD Weatherford International plc
112.79
+1.68%
NOV NOV Inc.
18.75
+1.35%
LBRT Liberty Energy Inc.
22.38
+1.27%
CHX ChampionX Corporation
35.53
-2.07%
VAL Valaris Limited
68.48
+2.12%
TDW Tidewater Inc.
89.51
+0.82%
FTI TechnipFMC plc
25.22
+0.24%
TS Tenaris S.A.
37.90
+1.42%