Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	170.51	170.51	170.51	170.51	169.91	0
2026-07-24	170.51	170.51	170.51	170.51	169.91	0
2026-07-23	170.51	170.51	170.51	170.51	169.91	2
2026-07-22	167.28	167.28	166.43	166.43	165.85	11
2026-07-21	182.00	182.00	182.00	182.00	181.36	0
2026-07-20	182.00	182.00	182.00	182.00	181.36	3
2026-07-17	182.00	182.00	182.00	182.00	181.36	0
2026-07-16	182.00	182.00	182.00	182.00	181.36	0
2026-07-15	182.00	182.00	182.00	182.00	181.36	0
2026-07-14	182.00	182.00	182.00	182.00	181.36	0
2026-07-13	180.72	182.00	180.72	182.00	181.36	1,036
2026-07-10	174.28	175.50	174.28	175.50	174.89	1,001
2026-07-09	171.70	171.70	171.70	171.70	171.10	0
2026-07-08	171.70	171.70	171.70	171.70	171.10	0
2026-07-07	171.70	171.70	171.70	171.70	171.10	0
2026-07-06	171.70	171.70	171.70	171.70	171.10	3
2026-07-03	177.84	177.84	177.84	177.84	177.22	0
2026-07-02	177.84	177.84	177.84	177.84	177.22	0
2026-07-01	177.84	177.84	177.84	177.84	177.22	0
2026-06-30	177.84	177.84	177.84	177.84	177.22	0
2026-06-29	177.84	177.84	177.84	177.84	177.22	6
2026-06-26	176.22	176.22	174.78	174.78	174.17	501
2026-06-25	174.10	180.29	174.10	180.29	179.66	581
2026-06-24	177.66	177.66	177.66	177.66	177.04	1
2026-06-23	180.37	180.37	180.37	180.37	179.74	0
2026-06-22	180.37	180.37	180.37	180.37	179.74	0
2026-06-19	180.37	180.37	180.37	180.37	179.74	0
2026-06-18	180.37	180.37	180.37	180.37	179.74	430
2026-06-17	189.05	189.05	189.05	189.05	188.39	0
2026-06-16	189.05	189.05	189.05	189.05	188.39	500
2026-06-15	202.23	202.23	202.23	202.23	201.52	0
2026-06-12	202.23	202.23	202.23	202.23	201.52	0
2026-06-11	202.23	202.23	202.23	202.23	201.52	0
2026-06-10	202.23	202.23	202.23	202.23	201.52	0
2026-06-09	202.23	202.23	202.23	202.23	201.52	60
2026-06-08	207.60	207.60	207.60	207.60	206.87	1
2026-06-05	206.85	206.85	206.85	206.85	206.13	2
2026-06-03	203.80	203.80	203.80	203.80	203.09	15
2026-06-02	197.60	197.60	197.60	197.60	196.91	1
2026-06-01	198.18	198.18	198.18	198.18	196.87	0
2026-05-29	198.18	198.18	198.18	198.18	196.87	0
2026-05-28	198.18	198.18	198.18	198.18	196.87	1
2026-05-27	202.23	202.23	202.23	202.23	200.89	5
2026-05-26	208.26	208.26	207.27	207.27	205.90	1,001
2026-05-25	208.26	208.26	208.26	208.26	206.88	0
2026-05-22	208.26	208.26	208.26	208.26	206.88	1,000
2026-05-21	219.00	219.00	219.00	219.00	217.55	1
2026-05-20	217.00	217.00	217.00	217.00	215.57	0
2026-05-19	214.62	217.00	214.62	217.00	215.57	27
2026-05-18	209.50	209.50	209.50	209.50	208.12	0
2026-05-15	208.32	209.50	208.32	209.50	208.12	1,002
2026-05-14	203.40	203.40	203.40	203.40	202.06	0
2026-05-13	204.02	204.02	203.40	203.40	202.06	1,005
2026-05-12	197.20	197.20	197.20	197.20	195.90	0
2026-05-11	196.27	197.60	195.20	197.20	195.90	1,018
2026-05-08	196.27	196.27	196.27	196.27	194.97	1
2026-05-07	193.40	193.60	193.40	193.60	192.32	501
2026-05-06	208.32	208.32	208.32	208.32	206.94	0
2026-05-05	208.32	208.32	208.32	208.32	206.94	0
2026-05-04	208.32	208.32	208.32	208.32	206.94	8

← NewerPage 2 of 5 · 250 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.