Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	176.01	176.01	176.01	176.01	166.42	0
2023-03-13	176.01	176.01	176.01	176.01	166.42	30
2023-03-10	191.52	191.52	191.52	191.52	181.09	0
2023-03-09	191.52	191.52	191.52	191.52	181.09	0
2023-03-08	191.52	191.52	191.52	191.52	181.09	0
2023-03-07	191.52	191.52	191.52	191.52	181.09	0
2023-03-06	191.52	191.52	191.52	191.52	181.09	0
2023-03-03	191.52	191.52	191.52	191.52	181.09	0
2023-03-02	191.52	191.52	191.52	191.52	181.09	0
2023-03-01	191.52	191.52	191.52	191.52	181.09	0
2023-02-28	191.52	191.52	191.52	191.52	181.09	0
2023-02-27	191.52	191.52	191.52	191.52	180.31	9
2023-02-24	187.00	187.00	187.00	187.00	176.06	0
2023-02-23	187.00	187.00	187.00	187.00	176.06	0
2023-02-22	187.00	187.00	187.00	187.00	176.06	0
2023-02-17	187.00	187.00	187.00	187.00	176.06	5
2023-02-16	203.66	203.66	203.66	203.66	191.74	20
2023-02-15	202.00	202.00	202.00	202.00	190.18	0
2023-02-14	202.00	202.00	202.00	202.00	190.18	40
2023-02-13	200.80	200.80	200.80	200.80	189.05	0
2023-02-10	200.80	200.80	200.80	200.80	189.05	0
2023-02-09	200.80	200.80	200.80	200.80	189.05	0
2023-02-08	200.80	200.80	200.80	200.80	189.05	0
2023-02-07	194.92	200.80	194.92	200.80	189.05	2
2023-02-06	195.89	195.89	195.89	195.89	184.42	0
2023-02-03	209.58	209.58	195.89	195.89	184.42	2
2023-02-02	209.58	209.58	209.58	209.58	197.31	0
2023-02-01	209.58	209.58	209.58	209.58	197.31	0
2023-01-31	209.58	209.58	209.58	209.58	197.31	0
2023-01-30	209.58	209.58	209.58	209.58	197.31	0
2023-01-27	209.58	209.58	209.58	209.58	197.31	0
2023-01-26	209.58	209.58	209.58	209.58	197.31	0
2023-01-25	209.58	209.58	209.58	209.58	197.31	0
2023-01-24	209.58	209.58	209.58	209.58	197.31	54
2023-01-23	213.82	213.82	213.82	213.82	201.31	0
2023-01-20	213.82	213.82	213.82	213.82	201.31	25
2023-01-19	213.84	213.84	213.84	213.84	201.32	0
2023-01-18	216.50	216.50	213.84	213.84	201.32	17
2023-01-17	216.70	216.70	216.70	216.70	204.02	10
2023-01-16	211.18	211.18	211.18	211.18	198.82	0
2023-01-13	211.18	211.18	211.18	211.18	198.82	0
2023-01-12	211.18	211.18	211.18	211.18	198.82	0
2023-01-11	212.87	212.87	211.18	211.18	198.82	11
2023-01-10	212.87	212.87	212.87	212.87	200.41	0
2023-01-09	213.62	213.62	212.87	212.87	200.41	12
2023-01-06	212.10	212.87	212.01	212.87	200.41	12
2023-01-05	200.24	200.24	200.24	200.24	188.52	0
2023-01-04	199.40	200.24	199.40	200.24	188.52	2
2023-01-03	207.80	207.80	207.80	207.80	195.64	0
2023-01-02	207.80	207.80	207.80	207.80	195.64	0
2022-12-29	207.80	207.80	207.80	207.80	195.64	3
2022-12-28	196.82	196.82	196.82	196.82	185.30	0
2022-12-27	196.82	196.82	196.82	196.82	185.30	0
2022-12-26	196.82	196.82	196.82	196.82	185.30	0
2022-12-23	196.82	196.82	196.82	196.82	185.30	0
2022-12-22	196.82	196.82	196.82	196.82	185.30	1
2022-12-21	198.59	198.81	198.59	198.81	187.17	6
2022-12-20	174.93	174.93	174.93	174.93	164.69	0
2022-12-19	174.93	174.93	174.93	174.93	164.69	0
2022-12-16	174.93	174.93	174.93	174.93	164.69	0

← NewerPage 16 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.