Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	173.32	173.32	173.32	173.32	165.73	0
2024-02-29	173.32	173.32	173.32	173.32	165.73	0
2024-02-28	173.32	173.32	173.32	173.32	165.73	0
2024-02-27	174.31	174.31	173.17	173.32	165.73	20
2024-02-26	173.01	175.66	173.01	173.69	166.08	809
2024-02-23	175.14	175.14	173.87	173.87	166.26	105
2024-02-22	174.03	175.16	174.03	175.16	167.49	382
2024-02-21	173.26	173.26	173.26	173.26	165.67	5
2024-02-20	173.30	173.30	173.30	173.30	165.71	110
2024-02-19	173.31	173.31	173.31	173.31	165.72	5
2024-02-16	172.61	174.02	172.61	174.02	166.40	6
2024-02-15	172.42	176.13	172.42	176.13	168.42	1,112
2024-02-14	170.93	170.93	170.03	170.03	162.58	114
2024-02-09	171.93	171.93	171.93	171.93	164.40	530
2024-02-08	172.98	172.98	172.98	172.98	165.41	0
2024-02-07	172.98	172.98	172.98	172.98	165.41	0
2024-02-06	172.98	172.98	172.98	172.98	165.41	0
2024-02-05	172.98	172.98	172.98	172.98	165.41	210
2024-02-02	173.88	173.88	173.88	173.88	166.27	900
2024-02-01	172.15	174.42	172.15	174.42	166.78	792
2024-01-31	178.86	178.86	178.86	178.86	171.03	820
2024-01-30	178.35	180.12	174.96	179.19	171.34	932
2024-01-29	183.75	183.75	183.75	183.75	175.70	610
2024-01-26	184.48	184.54	184.48	184.54	176.46	813
2024-01-25	182.40	182.40	180.63	180.85	172.93	513
2024-01-24	178.84	181.06	178.84	181.06	173.13	2,013
2024-01-23	171.86	175.56	171.86	173.99	166.37	917
2024-01-22	171.99	171.99	171.99	171.99	164.46	710
2024-01-19	165.00	167.13	165.00	167.13	159.81	3
2024-01-18	163.83	164.49	163.83	164.49	157.29	511
2024-01-17	164.53	164.53	163.50	163.50	156.34	6
2024-01-16	167.40	167.40	167.40	167.40	160.07	3
2024-01-15	167.01	167.01	167.01	167.01	159.70	0
2024-01-12	167.01	167.01	167.01	167.01	159.70	0
2024-01-11	167.01	167.01	167.01	167.01	159.70	5
2024-01-10	167.01	167.01	167.01	167.01	159.70	410
2024-01-09	170.93	170.93	168.33	168.33	160.96	1,005
2024-01-08	168.31	170.93	168.31	170.93	163.45	1,131
2024-01-05	176.94	176.94	176.94	176.94	169.19	0
2024-01-04	176.94	176.94	176.94	176.94	169.19	510
2024-01-03	180.50	180.50	180.50	180.50	172.60	920
2024-01-02	176.21	176.21	176.21	176.21	168.49	0
2023-12-28	176.21	176.21	176.21	176.21	168.49	810
2023-12-27	178.78	178.78	178.78	178.78	170.95	0
2023-12-26	178.78	178.78	178.78	178.78	170.95	0
2023-12-22	178.78	178.78	178.78	178.78	170.95	0
2023-12-21	178.78	178.78	178.78	178.78	170.95	210
2023-12-20	181.27	181.27	181.27	181.27	173.33	600
2023-12-19	178.03	178.03	178.03	178.03	170.23	0
2023-12-18	179.28	179.28	178.03	178.03	170.23	900
2023-12-15	175.53	175.53	175.53	175.53	167.84	3
2023-12-14	175.53	175.53	175.53	175.53	167.84	910
2023-12-13	171.41	171.41	171.41	171.41	163.90	0
2023-12-12	171.41	171.41	171.41	171.41	163.90	510
2023-12-11	170.31	170.31	170.31	170.31	162.85	0
2023-12-08	170.78	170.78	170.31	170.31	162.85	2,715
2023-12-07	177.00	177.00	177.00	177.00	169.25	0
2023-12-06	177.00	177.00	177.00	177.00	169.25	5
2023-12-05	181.71	181.71	181.71	181.71	173.24	5
2023-12-04	181.71	181.71	181.71	181.71	173.24	0

← NewerPage 12 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.