Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	149.85	149.85	149.85	149.85	142.44	0
2023-06-09	149.85	149.85	149.85	149.85	142.44	0
2023-06-07	149.85	149.85	149.85	149.85	142.44	0
2023-06-06	149.85	149.85	149.85	149.85	142.44	0
2023-06-05	149.85	149.85	149.85	149.85	141.69	0
2023-06-02	149.85	149.85	149.85	149.85	141.69	0
2023-06-01	149.85	149.85	149.85	149.85	141.69	0
2023-05-31	149.85	149.85	149.85	149.85	141.69	0
2023-05-30	149.85	149.85	149.85	149.85	141.69	0
2023-05-29	149.85	149.85	149.85	149.85	141.69	0
2023-05-26	149.85	149.85	149.85	149.85	141.69	12
2023-05-25	151.08	151.08	151.08	151.08	142.85	1
2023-05-24	150.00	150.00	150.00	150.00	141.83	0
2023-05-23	150.00	150.00	150.00	150.00	141.83	0
2023-05-22	150.00	150.00	150.00	150.00	141.83	0
2023-05-19	150.00	150.00	150.00	150.00	141.83	1
2023-05-18	140.28	140.28	140.28	140.28	132.64	0
2023-05-17	140.28	140.28	140.28	140.28	132.64	1
2023-05-16	138.10	138.10	138.10	138.10	130.58	10
2023-05-15	140.21	140.21	140.21	140.21	132.57	0
2023-05-12	140.21	140.21	140.21	140.21	132.57	0
2023-05-11	140.21	140.21	140.21	140.21	132.57	10
2023-05-10	145.21	145.21	145.21	145.21	137.30	8
2023-05-09	147.63	147.63	147.63	147.63	139.59	0
2023-05-08	147.63	147.63	147.63	147.63	139.59	0
2023-05-05	147.63	147.63	147.63	147.63	139.59	5
2023-05-04	145.20	145.20	144.45	144.45	136.58	7
2023-05-03	152.20	152.20	152.20	152.20	143.91	0
2023-05-02	155.50	155.50	151.56	152.20	143.91	30
2023-04-28	165.30	165.30	165.30	165.30	156.29	0
2023-04-27	165.30	165.30	165.30	165.30	156.29	0
2023-04-26	165.30	165.30	165.30	165.30	156.29	0
2023-04-25	165.30	165.30	165.30	165.30	156.29	0
2023-04-24	165.30	165.30	165.30	165.30	156.29	0
2023-04-20	165.30	165.30	165.30	165.30	156.29	0
2023-04-19	165.30	165.30	165.30	165.30	156.29	0
2023-04-18	165.30	165.30	165.30	165.30	156.29	0
2023-04-17	166.00	166.00	165.30	165.30	156.29	20
2023-04-14	166.00	166.00	166.00	166.00	156.96	0
2023-04-13	166.00	166.00	166.00	166.00	156.96	0
2023-04-12	166.00	166.00	166.00	166.00	156.96	0
2023-04-11	166.00	166.00	166.00	166.00	156.96	0
2023-04-10	166.00	166.00	166.00	166.00	156.96	0
2023-04-06	166.00	166.00	166.00	166.00	156.96	0
2023-04-05	165.50	166.00	165.50	166.00	156.96	120
2023-04-04	170.24	170.24	170.24	170.24	160.97	0
2023-04-03	170.24	170.24	170.24	170.24	160.97	1
2023-03-31	157.90	160.56	157.90	160.49	151.75	74
2023-03-30	166.94	166.94	166.94	166.94	157.84	0
2023-03-29	166.94	166.94	166.94	166.94	157.84	1
2023-03-28	166.94	166.94	166.94	166.94	157.84	0
2023-03-27	166.94	166.94	166.94	166.94	157.84	0
2023-03-24	166.94	166.94	166.94	166.94	157.84	0
2023-03-23	166.94	166.94	166.94	166.94	157.84	0
2023-03-22	166.94	166.94	166.94	166.94	157.84	1
2023-03-21	166.50	166.50	166.50	166.50	157.43	30
2023-03-20	160.92	160.92	160.92	160.92	152.15	0
2023-03-17	160.92	160.92	160.92	160.92	152.15	0
2023-03-16	160.92	160.92	160.92	160.92	152.15	0
2023-03-15	163.21	163.21	159.30	160.92	152.15	101

← NewerPage 15 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.