Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	189.81	189.81	189.81	189.81	180.43	0
2023-09-01	189.81	189.81	189.81	189.81	180.43	0
2023-08-31	189.81	189.81	189.81	189.81	180.43	0
2023-08-30	190.19	190.19	189.64	189.81	180.43	536
2023-08-29	188.67	188.67	188.67	188.67	179.35	0
2023-08-28	188.67	188.67	188.67	188.67	179.35	0
2023-08-25	188.67	188.67	188.67	188.67	179.35	0
2023-08-24	188.67	188.67	188.67	188.67	179.35	210
2023-08-23	187.91	189.43	186.98	187.34	178.08	167
2023-08-22	198.39	198.39	198.39	198.39	188.59	0
2023-08-21	198.39	198.39	198.39	198.39	188.59	0
2023-08-18	198.39	198.39	198.39	198.39	188.59	0
2023-08-17	198.39	198.39	198.39	198.39	188.59	0
2023-08-16	198.39	198.39	198.39	198.39	188.59	0
2023-08-15	198.39	198.39	198.39	198.39	188.59	610
2023-08-14	198.40	198.40	198.40	198.40	188.59	0
2023-08-11	198.40	198.40	198.40	198.40	188.59	0
2023-08-10	198.40	198.40	198.40	198.40	188.59	1
2023-08-09	198.75	198.75	198.75	198.75	188.93	710
2023-08-08	193.61	193.61	193.61	193.61	184.04	0
2023-08-07	193.61	193.61	193.61	193.61	184.04	0
2023-08-04	193.61	193.61	193.61	193.61	184.04	0
2023-08-03	193.61	193.61	193.61	193.61	184.04	1,010
2023-08-02	186.67	188.55	186.67	187.69	178.41	115
2023-08-01	186.90	188.58	186.90	188.45	179.14	17,705
2023-07-31	181.09	181.09	181.09	181.09	172.14	0
2023-07-28	181.09	181.09	181.09	181.09	172.14	0
2023-07-27	181.09	181.09	181.09	181.09	172.14	5
2023-07-26	179.82	181.44	179.82	181.10	172.15	231
2023-07-25	180.18	180.18	180.18	180.18	171.28	0
2023-07-24	180.18	180.18	180.18	180.18	171.28	700
2023-07-21	175.95	175.95	175.95	175.95	167.25	600
2023-07-20	173.16	174.20	172.44	173.88	165.29	643
2023-07-19	176.76	176.76	176.76	176.76	168.02	710
2023-07-18	182.70	182.70	182.70	182.70	173.67	410
2023-07-17	178.14	178.14	178.14	178.14	169.34	0
2023-07-14	178.14	178.14	178.14	178.14	169.34	610
2023-07-13	182.16	182.16	182.16	182.16	173.16	1
2023-07-12	182.16	182.16	182.16	182.16	173.16	0
2023-07-11	182.16	182.16	182.16	182.16	173.16	1,300
2023-07-10	173.03	173.03	173.03	173.03	164.48	0
2023-07-07	163.00	174.06	163.00	173.03	164.48	1,692
2023-07-06	163.00	163.00	163.00	163.00	154.94	0
2023-07-05	163.00	163.00	163.00	163.00	154.94	209
2023-07-04	162.97	162.97	162.97	162.97	154.92	2
2023-07-03	161.73	163.51	161.73	163.51	155.43	1,153
2023-06-30	158.52	158.52	158.52	158.52	150.69	0
2023-06-29	158.52	158.52	158.52	158.52	150.69	0
2023-06-28	158.52	158.52	158.52	158.52	150.69	100
2023-06-27	154.65	154.65	154.65	154.65	147.01	23,500
2023-06-26	151.00	151.00	151.00	151.00	143.54	0
2023-06-23	151.00	151.00	151.00	151.00	143.54	0
2023-06-22	151.00	151.00	151.00	151.00	143.54	0
2023-06-21	157.57	157.57	151.00	151.00	143.54	30
2023-06-20	157.58	157.58	157.58	157.58	149.79	0
2023-06-19	157.58	157.58	157.58	157.58	149.79	0
2023-06-16	158.55	158.55	157.58	157.58	149.79	436
2023-06-15	149.85	149.85	149.85	149.85	142.44	0
2023-06-14	149.85	149.85	149.85	149.85	142.44	0
2023-06-13	149.85	149.85	149.85	149.85	142.44	0

← NewerPage 14 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.