Halliburton Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	170.32	170.32	170.32	170.32	163.98	300
2024-08-20	171.60	171.60	171.60	171.60	165.22	0
2024-08-19	171.60	171.60	171.60	171.60	165.22	0
2024-08-16	171.60	171.60	171.60	171.60	165.22	0
2024-08-15	171.53	171.60	171.53	171.60	165.22	30
2024-08-14	177.30	177.30	177.30	177.30	170.70	0
2024-08-13	177.30	177.30	177.30	177.30	170.70	0
2024-08-12	177.30	177.30	177.30	177.30	170.70	0
2024-08-09	177.30	177.30	177.30	177.30	170.70	0
2024-08-08	177.30	177.30	177.30	177.30	170.70	0
2024-08-07	177.30	177.30	177.30	177.30	170.70	0
2024-08-06	177.30	177.30	177.30	177.30	170.70	0
2024-08-05	175.63	177.30	175.63	177.30	170.70	4
2024-08-02	182.20	182.20	182.20	182.20	175.42	2
2024-08-01	191.70	191.70	191.70	191.70	184.57	0
2024-07-31	191.70	191.70	191.70	191.70	184.57	0
2024-07-30	191.70	191.70	191.70	191.70	184.57	1
2024-07-29	186.86	186.86	186.86	186.86	179.91	0
2024-07-26	186.86	186.86	186.86	186.86	179.91	0
2024-07-25	186.86	186.86	186.86	186.86	179.91	0
2024-07-24	186.86	186.86	186.86	186.86	179.91	0
2024-07-23	186.25	186.86	186.25	186.86	179.91	101
2024-07-22	187.20	188.13	186.90	188.13	181.13	4,441
2024-07-19	193.57	194.72	193.20	193.22	186.03	559
2024-07-18	203.60	204.92	203.44	203.49	195.92	1,323
2024-07-17	195.10	198.42	195.10	198.42	191.04	27
2024-07-16	196.08	196.91	195.10	195.10	187.84	7,809
2024-07-15	193.35	194.03	193.35	193.61	186.41	4,311
2024-07-12	177.80	177.80	177.80	177.80	171.18	0
2024-07-11	177.80	177.80	177.80	177.80	171.18	0
2024-07-10	177.80	177.80	177.80	177.80	171.18	60
2024-07-09	180.76	180.76	180.76	180.76	174.03	0
2024-07-08	180.76	180.76	180.76	180.76	174.03	0
2024-07-05	185.50	185.50	180.76	180.76	174.03	523
2024-07-04	187.60	187.60	187.60	187.60	180.62	0
2024-07-03	187.60	187.60	187.60	187.60	180.62	0
2024-07-02	187.60	187.60	187.60	187.60	180.62	0
2024-07-01	187.60	187.60	187.60	187.60	180.62	0
2024-06-28	187.60	187.60	187.60	187.60	180.62	0
2024-06-27	187.60	187.60	187.60	187.60	180.62	0
2024-06-26	187.81	187.81	187.60	187.60	180.62	337
2024-06-25	186.86	188.16	186.86	188.16	181.16	4
2024-06-24	185.87	185.87	185.87	185.87	178.95	610
2024-06-21	180.72	180.72	180.72	180.72	174.00	11
2024-06-20	179.50	182.84	179.33	182.84	176.04	123
2024-06-19	181.31	181.31	181.31	181.31	174.56	0
2024-06-18	181.31	181.31	181.31	181.31	174.56	0
2024-06-17	181.31	181.31	181.31	181.31	174.56	210
2024-06-14	180.77	180.77	176.38	176.38	169.82	344
2024-06-13	182.60	182.60	182.60	182.60	175.81	2
2024-06-12	177.75	177.75	177.75	177.75	171.14	0
2024-06-11	177.75	177.75	177.75	177.75	171.14	0
2024-06-10	177.75	177.75	177.75	177.75	171.14	0
2024-06-07	177.75	177.75	177.75	177.75	171.14	0
2024-06-06	177.75	177.75	177.75	177.75	171.14	0
2024-06-05	178.05	178.05	177.75	177.75	171.14	1,115
2024-06-04	191.33	191.33	191.33	191.33	184.21	0
2024-06-03	191.33	191.33	191.33	191.33	183.58	1
2024-05-31	191.33	191.33	191.33	191.33	183.58	210
2024-05-29	186.69	186.69	186.69	186.69	179.13	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.6163 USD
2026-06-02	0.6174 USD
2026-03-03	0.6224 USD
2025-12-02	0.6594 USD
2025-09-02	0.6357 USD
2025-06-03	0.6562 USD
2025-02-28	0.6839 USD
2024-12-03	0.7376 USD
2024-09-03	0.6474 USD
2024-06-04	0.6572 USD
2024-03-05	0.5945 USD
2023-12-06	0.5420 USD
2023-09-05	0.5536 USD
2023-06-06	0.7977 USD
2023-02-28	0.8198 USD
2022-12-07	0.6224 USD
2022-09-05	0.6469 USD
2022-05-31	0.6219 USD
2022-02-25	0.5767 USD
2021-12-08	0.2561 USD
2021-08-31	0.2380 USD
2021-06-01	0.2217 USD
2021-03-02	0.2546 USD
2020-12-02	0.2357 USD
2020-09-01	0.2494 USD
2020-06-02	0.2359 USD
2020-03-03	0.9137 USD
2019-12-04	0.7314 USD
2019-09-03	0.7520 USD
2019-06-04	0.6906 USD
2019-02-28	0.7105 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.