Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	181.71	181.71	181.71	181.71	173.24	10
2023-11-30	182.48	182.48	182.48	182.48	173.97	410
2023-11-29	182.24	182.24	182.24	182.24	173.74	0
2023-11-28	186.79	186.79	182.24	182.24	173.74	12
2023-11-27	183.10	184.64	183.10	184.64	176.03	630
2023-11-24	187.00	187.00	187.00	187.00	178.28	30
2023-11-23	187.12	187.12	187.12	187.12	178.39	0
2023-11-22	187.12	187.12	187.12	187.12	178.39	0
2023-11-21	187.12	187.12	187.12	187.12	178.39	0
2023-11-20	187.12	187.12	187.12	187.12	178.39	0
2023-11-17	187.12	187.12	187.12	187.12	178.39	1,110
2023-11-16	186.07	186.07	179.37	179.37	171.00	2,424
2023-11-14	190.74	190.74	190.74	190.74	181.84	540
2023-11-13	186.08	186.08	186.08	186.08	177.40	2
2023-11-10	185.00	185.00	185.00	185.00	176.37	0
2023-11-09	185.00	185.00	185.00	185.00	176.37	300
2023-11-08	184.82	186.14	184.82	185.16	176.52	3,786
2023-11-07	186.07	186.07	186.07	186.07	177.39	1,510
2023-11-06	193.30	193.30	193.30	193.30	184.28	510
2023-11-03	198.16	198.16	198.16	198.16	188.92	610
2023-11-01	203.40	203.40	203.40	203.40	193.91	0
2023-10-31	203.40	203.40	203.40	203.40	193.91	0
2023-10-30	203.40	203.40	203.40	203.40	193.91	0
2023-10-27	203.40	203.40	203.40	203.40	193.91	0
2023-10-26	203.40	203.40	203.40	203.40	193.91	0
2023-10-25	203.40	203.40	203.40	203.40	193.91	0
2023-10-24	204.00	204.00	203.40	203.40	193.91	1,005
2023-10-23	208.98	209.41	207.87	207.87	198.17	2,232
2023-10-20	213.20	213.20	209.04	212.90	202.97	835
2023-10-19	216.02	218.46	216.02	218.46	208.27	611
2023-10-18	220.51	220.51	220.51	220.51	210.23	300
2023-10-17	216.53	216.53	216.53	216.53	206.43	500
2023-10-16	214.28	214.28	214.28	214.28	204.29	500
2023-10-13	216.29	217.69	216.29	217.69	207.54	1,212
2023-10-11	207.39	210.08	207.39	210.08	200.28	30
2023-10-10	211.26	212.21	210.00	210.00	200.21	514
2023-10-09	207.20	212.41	207.00	212.41	202.50	2,715
2023-10-06	196.01	196.01	196.01	196.01	186.87	0
2023-10-05	199.21	199.21	196.01	196.01	186.87	1,202
2023-10-04	196.56	196.56	196.56	196.56	187.39	1,300
2023-10-03	205.51	205.51	205.51	205.51	195.92	910
2023-10-02	205.13	205.13	200.76	200.76	191.40	920
2023-09-29	204.27	204.27	204.27	204.27	194.74	1,310
2023-09-28	210.91	211.58	209.79	210.45	200.63	131
2023-09-27	213.20	213.59	213.20	213.59	203.63	1,512
2023-09-26	203.08	203.08	203.08	203.08	193.61	4
2023-09-25	203.89	203.89	202.90	202.90	193.44	312
2023-09-22	201.41	201.41	201.41	201.41	192.02	500
2023-09-21	203.53	203.53	203.53	203.53	194.04	0
2023-09-20	203.53	203.53	203.53	203.53	194.04	1
2023-09-19	206.25	206.25	199.51	200.78	191.42	1,405
2023-09-18	206.04	206.83	206.04	206.64	197.00	755
2023-09-15	206.85	206.85	206.85	206.85	197.20	0
2023-09-14	206.85	206.85	206.85	206.85	197.20	210
2023-09-13	210.03	210.03	210.03	210.03	200.23	0
2023-09-12	208.24	210.03	208.24	210.03	200.23	701
2023-09-11	206.54	206.54	206.54	206.54	196.91	6
2023-09-08	206.54	206.54	206.53	206.53	196.90	2,931
2023-09-06	204.00	204.13	202.00	204.13	194.61	30
2023-09-05	189.81	189.81	189.81	189.81	180.96	0

← NewerPage 13 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.