Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	186.69	186.69	186.69	186.69	179.13	0
2024-05-27	186.69	186.69	186.69	186.69	179.13	0
2024-05-24	186.69	186.69	186.69	186.69	179.13	1
2024-05-23	187.71	187.71	187.71	187.71	180.11	0
2024-05-22	187.71	187.71	187.71	187.71	180.11	310
2024-05-21	191.16	191.16	191.16	191.16	183.42	0
2024-05-20	191.16	191.16	191.16	191.16	183.42	0
2024-05-17	191.16	191.16	191.16	191.16	183.42	0
2024-05-16	191.16	191.16	191.16	191.16	183.42	0
2024-05-15	191.94	191.94	191.16	191.16	183.42	4
2024-05-14	186.00	186.00	186.00	186.00	178.46	0
2024-05-13	186.00	186.00	186.00	186.00	178.46	0
2024-05-10	186.00	186.00	186.00	186.00	178.46	0
2024-05-09	186.00	186.00	186.00	186.00	178.46	0
2024-05-08	186.00	186.00	186.00	186.00	178.46	0
2024-05-07	186.00	186.00	186.00	186.00	178.46	0
2024-05-06	186.00	186.00	186.00	186.00	178.46	0
2024-05-03	185.81	186.00	185.81	186.00	178.46	815
2024-05-02	198.32	198.32	198.32	198.32	190.29	0
2024-04-30	198.32	198.32	198.32	198.32	190.29	0
2024-04-29	198.32	198.32	198.32	198.32	190.29	0
2024-04-26	198.32	198.32	198.32	198.32	190.29	0
2024-04-25	198.32	198.32	198.32	198.32	190.29	100
2024-04-24	198.32	198.32	198.32	198.32	190.29	0
2024-04-23	198.32	198.32	198.32	198.32	190.29	8,310
2024-04-22	202.74	202.74	202.74	202.74	194.53	0
2024-04-19	202.74	202.74	202.74	202.74	194.53	500
2024-04-18	199.75	202.81	199.75	202.81	194.59	230
2024-04-17	199.75	199.75	199.75	199.75	191.66	110
2024-04-16	201.93	202.76	201.93	202.76	194.55	510
2024-04-15	206.70	206.70	206.70	206.70	198.33	17
2024-04-12	208.28	208.28	204.61	204.61	196.32	17,084
2024-04-11	207.35	208.28	207.35	208.28	199.84	350
2024-04-10	208.15	208.15	208.13	208.13	199.70	450
2024-04-09	203.95	203.95	203.95	203.95	195.69	520
2024-04-08	208.57	208.57	208.57	208.57	200.12	0
2024-04-05	205.73	208.76	205.71	208.57	200.12	652
2024-04-04	205.73	205.73	205.73	205.73	197.40	0
2024-04-03	205.95	205.95	205.38	205.73	197.40	744
2024-04-02	202.17	202.17	200.98	201.25	193.10	147
2024-04-01	202.08	202.16	202.08	202.16	193.97	603
2024-03-28	197.25	197.25	197.25	197.25	189.26	900
2024-03-27	193.00	193.00	193.00	193.00	185.18	10
2024-03-26	191.83	191.83	191.83	191.83	184.06	420
2024-03-25	193.15	193.15	193.15	193.15	185.32	700
2024-03-22	191.80	191.80	191.64	191.64	183.88	122
2024-03-21	191.47	191.47	191.47	191.47	183.71	17
2024-03-20	190.37	190.37	190.37	190.37	182.66	0
2024-03-19	190.37	190.37	190.37	190.37	182.66	17
2024-03-18	190.37	190.37	190.37	190.37	182.66	110
2024-03-15	188.45	188.45	187.98	187.98	180.36	313
2024-03-14	186.94	186.94	186.91	186.91	179.34	1,638
2024-03-13	180.37	180.37	180.37	180.37	173.06	910
2024-03-12	183.29	183.47	183.29	183.47	176.04	603
2024-03-11	178.18	178.18	178.18	178.18	170.96	10
2024-03-08	178.18	178.18	178.18	178.18	170.96	0
2024-03-07	178.20	178.24	178.18	178.18	170.96	1,030
2024-03-06	174.17	174.17	174.17	174.17	167.11	0
2024-03-05	174.17	174.17	174.17	174.17	167.11	0
2024-03-04	174.19	174.19	174.17	174.17	166.54	600

← NewerPage 11 of 21 · 1,253 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.