Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	207.60	207.60	207.60	207.60	206.23	0
2026-04-29	206.20	207.60	206.20	207.60	206.23	327
2026-04-28	201.00	201.00	201.00	201.00	199.67	0
2026-04-27	201.00	201.00	201.00	201.00	199.67	10
2026-04-24	197.60	197.60	197.60	197.60	196.29	1
2026-04-23	196.08	200.00	196.08	200.00	198.68	302
2026-04-22	185.00	185.00	185.00	185.00	183.78	0
2026-04-20	185.00	185.00	185.00	185.00	183.78	5
2026-04-17	188.29	188.29	188.29	188.29	187.05	0
2026-04-16	188.29	188.29	188.29	188.29	187.05	0
2026-04-15	188.29	188.29	188.29	188.29	187.05	0
2026-04-14	188.29	188.29	188.29	188.29	187.05	10
2026-04-13	190.19	190.19	190.19	190.19	188.93	0
2026-04-10	190.19	190.19	190.19	190.19	188.93	0
2026-04-09	190.95	190.95	190.19	190.19	188.93	400
2026-04-08	195.89	195.89	195.89	195.89	194.60	0
2026-04-07	195.89	195.89	195.89	195.89	194.60	1
2026-04-06	194.60	195.20	194.60	195.12	193.83	2,150
2026-04-02	196.56	196.56	196.56	196.56	195.26	0
2026-04-01	196.77	197.40	196.56	196.56	195.26	1,305
2026-03-31	209.21	209.21	209.21	209.21	207.83	100
2026-03-30	210.98	210.98	210.98	210.98	209.59	0
2026-03-27	208.20	210.98	208.20	210.98	209.59	303
2026-03-26	205.03	208.39	205.03	208.39	207.01	403
2026-03-25	201.20	201.20	201.20	201.20	199.87	12
2026-03-24	202.20	202.20	202.20	202.20	200.86	216
2026-03-23	194.75	194.75	194.75	194.75	193.46	1,005
2026-03-20	196.70	197.00	192.66	192.66	191.39	1,208
2026-03-19	190.00	194.00	190.00	194.00	192.72	1,704
2026-03-18	180.28	185.64	180.28	185.64	184.41	2
2026-03-17	183.96	183.96	183.96	183.96	182.74	20
2026-03-16	184.30	184.30	184.30	184.30	183.08	0
2026-03-13	184.30	184.30	184.30	184.30	183.08	0
2026-03-12	184.30	184.30	184.30	184.30	183.08	5
2026-03-11	178.78	178.78	178.78	178.78	177.60	0
2026-03-10	178.78	178.78	178.78	178.78	177.60	0
2026-03-09	178.74	178.78	178.74	178.78	177.60	6
2026-03-06	186.12	186.12	186.12	186.12	184.89	0
2026-03-05	186.12	186.12	186.12	186.12	184.89	2
2026-03-04	184.87	184.87	184.87	184.87	183.65	0
2026-03-03	184.87	184.87	184.87	184.87	183.65	0
2026-03-02	189.00	191.00	184.87	184.87	183.03	6
2026-02-27	183.84	183.84	183.84	183.84	182.01	200
2026-02-26	182.94	182.94	182.94	182.94	181.12	0
2026-02-25	182.96	182.96	182.94	182.94	181.12	6
2026-02-24	180.60	180.60	180.60	180.60	178.80	0
2026-02-23	180.60	180.60	180.60	180.60	178.80	0
2026-02-20	181.72	183.48	180.54	180.60	178.80	130
2026-02-19	181.72	181.72	181.72	181.72	179.91	0
2026-02-18	181.72	181.72	181.72	181.72	179.91	2
2026-02-13	181.72	181.72	181.72	181.72	179.91	0
2026-02-12	181.72	181.72	181.72	181.72	179.91	0
2026-02-11	181.72	181.72	181.72	181.72	179.91	1
2026-02-10	181.72	181.72	181.72	181.72	179.91	0
2026-02-09	180.36	181.72	180.00	181.72	179.91	145
2026-02-06	179.82	179.82	179.82	179.82	178.03	0
2026-02-05	179.82	179.82	179.82	179.82	178.03	0
2026-02-04	175.00	179.82	175.00	179.82	178.03	90
2026-02-03	175.00	175.00	175.00	175.00	173.26	40
2026-02-02	175.68	175.68	175.68	175.68	173.93	2

← NewerPage 3 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.