Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	146.10	146.85	146.10	146.85	137.82	3
2022-09-16	148.05	148.05	146.73	147.30	138.24	153
2022-09-15	157.47	157.47	157.47	157.47	147.79	0
2022-09-14	154.35	157.47	154.35	157.47	147.79	13
2022-09-13	152.48	153.28	152.48	153.20	143.78	3
2022-09-12	156.48	156.48	155.38	155.84	146.26	18
2022-09-09	150.00	153.00	150.00	152.77	143.38	105
2022-09-08	163.52	163.52	163.52	163.52	153.47	0
2022-09-06	163.52	163.52	163.52	163.52	153.47	0
2022-09-05	163.52	163.52	163.52	163.52	153.47	0
2022-09-02	163.52	163.52	163.52	163.52	152.86	0
2022-09-01	163.52	163.52	163.52	163.52	152.86	0
2022-08-31	163.52	163.52	163.52	163.52	152.86	0
2022-08-30	163.52	163.52	163.52	163.52	152.86	0
2022-08-29	163.52	163.52	163.52	163.52	152.86	0
2022-08-26	163.52	163.52	163.52	163.52	152.86	0
2022-08-25	163.52	163.52	163.52	163.52	152.86	1
2022-08-24	161.50	161.81	161.50	161.81	151.26	3,050
2022-08-23	144.00	144.00	144.00	144.00	134.61	0
2022-08-22	144.00	144.00	144.00	144.00	134.61	0
2022-08-19	144.00	144.00	144.00	144.00	134.61	0
2022-08-18	144.00	144.00	144.00	144.00	134.61	0
2022-08-17	144.00	144.00	144.00	144.00	134.61	0
2022-08-16	144.00	144.00	144.00	144.00	134.61	0
2022-08-15	144.00	144.00	144.00	144.00	134.61	2
2022-08-12	144.64	144.64	144.64	144.64	135.21	0
2022-08-11	144.64	144.64	144.64	144.64	135.21	0
2022-08-10	138.30	144.64	138.30	144.64	135.21	9
2022-08-09	145.00	145.00	145.00	145.00	135.55	1,400
2022-08-08	150.60	150.60	150.60	150.60	140.78	0
2022-08-05	150.60	150.60	150.60	150.60	140.78	0
2022-08-04	150.60	150.60	150.60	150.60	140.78	0
2022-08-03	150.60	150.60	150.60	150.60	140.78	0
2022-08-02	150.60	150.60	150.60	150.60	140.78	0
2022-08-01	150.60	150.60	150.60	150.60	140.78	0
2022-07-29	150.60	150.60	150.60	150.60	140.78	0
2022-07-28	150.60	150.60	150.60	150.60	140.78	0
2022-07-27	150.60	150.60	150.60	150.60	140.78	5
2022-07-26	151.49	151.49	149.31	150.43	140.62	25
2022-07-25	157.92	157.92	157.92	157.92	147.63	0
2022-07-22	157.92	157.92	157.92	157.92	147.63	0
2022-07-21	157.92	157.92	157.92	157.92	147.63	0
2022-07-20	157.92	157.92	157.92	157.92	147.63	0
2022-07-19	157.92	157.92	157.92	157.92	147.63	0
2022-07-18	157.92	157.92	157.92	157.92	147.63	0
2022-07-15	157.92	157.92	157.92	157.92	147.63	0
2022-07-14	157.92	157.92	157.92	157.92	147.63	0
2022-07-13	162.34	162.34	154.70	157.92	147.63	4
2022-07-12	162.35	162.35	162.35	162.35	151.77	0
2022-07-11	162.35	162.35	162.35	162.35	151.77	0
2022-07-08	162.35	162.35	162.35	162.35	151.77	0
2022-07-07	162.35	162.35	162.35	162.35	151.77	0
2022-07-06	162.35	162.35	162.35	162.35	151.77	0
2022-07-05	162.35	162.35	162.35	162.35	151.77	0
2022-07-04	162.35	162.35	162.35	162.35	151.77	0
2022-07-01	162.35	162.35	162.35	162.35	151.77	0
2022-06-30	165.00	165.00	162.35	162.35	151.77	4
2022-06-29	168.50	168.50	168.50	168.50	157.52	20
2022-06-28	165.00	165.00	165.00	165.00	154.24	0
2022-06-27	165.00	165.00	165.00	165.00	154.24	50

← NewerPage 18 of 21 · 1,247 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.