Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	174.93	174.93	174.93	174.93	164.69	0
2022-12-14	174.93	174.93	174.93	174.93	164.69	0
2022-12-13	174.93	174.93	174.93	174.93	164.69	0
2022-12-12	179.34	179.34	174.93	174.93	164.69	6
2022-12-09	198.56	198.56	179.34	179.34	168.84	2
2022-12-08	199.00	199.00	199.00	199.00	187.35	0
2022-12-07	199.00	199.00	199.00	199.00	187.35	0
2022-12-06	199.00	199.00	199.00	199.00	186.77	0
2022-12-05	199.00	199.00	199.00	199.00	186.77	0
2022-12-02	199.00	199.00	199.00	199.00	186.77	0
2022-12-01	199.00	199.00	199.00	199.00	186.77	0
2022-11-30	199.00	199.00	199.00	199.00	186.77	1
2022-11-29	192.09	192.09	192.09	192.09	180.28	1
2022-11-28	197.20	197.20	197.20	197.20	185.08	0
2022-11-25	197.20	197.20	197.20	197.20	185.08	0
2022-11-24	197.20	197.20	197.20	197.20	185.08	0
2022-11-23	200.00	200.00	197.20	197.20	185.08	20
2022-11-22	203.47	203.47	203.47	203.47	190.96	0
2022-11-21	203.47	203.47	203.47	203.47	190.96	0
2022-11-18	203.47	203.47	203.47	203.47	190.96	0
2022-11-17	203.47	203.47	203.47	203.47	190.96	0
2022-11-16	205.92	205.92	203.47	203.47	190.96	8
2022-11-14	209.60	209.60	209.60	209.60	196.72	2
2022-11-11	209.60	209.60	209.60	209.60	196.72	30
2022-11-10	195.26	195.26	195.26	195.26	183.26	0
2022-11-09	199.60	199.60	195.26	195.26	183.26	24
2022-11-08	199.60	199.60	199.60	199.60	187.33	0
2022-11-07	199.60	199.60	199.60	199.60	187.33	1
2022-11-04	188.48	193.41	188.48	193.41	181.52	13
2022-11-03	188.48	188.48	188.48	188.48	176.89	0
2022-11-01	190.74	190.74	188.48	188.48	176.89	12
2022-10-31	197.36	197.36	197.36	197.36	185.23	0
2022-10-28	197.36	197.36	197.36	197.36	185.23	0
2022-10-27	197.36	197.36	197.36	197.36	185.23	5
2022-10-26	194.40	194.40	194.40	194.40	182.45	10
2022-10-25	180.05	186.35	180.05	181.73	170.56	7
2022-10-24	180.54	180.54	180.53	180.53	169.43	27
2022-10-21	173.06	175.10	173.06	175.10	164.34	29
2022-10-20	165.00	165.00	165.00	165.00	154.86	50
2022-10-19	160.97	160.97	160.97	160.97	151.07	0
2022-10-18	161.76	161.85	160.97	160.97	151.07	33
2022-10-17	158.97	158.97	158.40	158.40	148.66	11
2022-10-14	159.68	159.68	159.68	159.68	149.86	0
2022-10-13	159.68	159.68	159.68	159.68	149.86	0
2022-10-11	159.68	159.68	159.68	159.68	149.86	0
2022-10-10	159.68	159.68	159.68	159.68	149.86	0
2022-10-07	158.56	159.68	157.12	159.68	149.86	34
2022-10-06	150.75	150.75	150.75	150.75	141.48	0
2022-10-05	148.20	150.75	148.20	150.75	141.48	3
2022-10-04	135.85	142.52	135.85	142.52	133.76	19
2022-10-03	137.38	137.38	134.81	135.85	127.50	7
2022-09-30	132.60	134.00	132.08	132.08	123.96	46
2022-09-29	131.25	132.21	131.25	132.08	123.96	30
2022-09-28	127.20	127.20	127.20	127.20	119.38	0
2022-09-27	127.20	127.20	127.20	127.20	119.38	3
2022-09-26	130.78	130.78	129.61	129.61	121.64	8
2022-09-23	128.63	128.63	127.60	127.68	119.83	77
2022-09-22	144.34	144.34	140.12	140.12	131.51	2
2022-09-21	145.04	145.04	141.40	143.17	134.37	7
2022-09-20	140.85	141.24	140.85	141.24	132.56	2

← NewerPage 17 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.