Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	173.91	174.59	173.91	174.59	172.85	35
2026-01-29	175.44	178.65	175.44	177.16	175.40	246
2026-01-28	178.69	178.69	173.25	173.91	172.18	149
2026-01-27	181.50	181.50	181.50	181.50	179.69	0
2026-01-26	180.72	181.50	179.30	181.50	179.69	108
2026-01-23	183.00	188.00	183.00	183.80	181.97	59
2026-01-22	177.49	179.28	177.49	179.28	177.50	206
2026-01-21	172.08	172.08	172.08	172.08	170.37	0
2026-01-20	172.08	172.08	172.08	172.08	170.37	30
2026-01-19	176.63	176.63	176.63	176.63	174.87	10
2026-01-16	175.67	175.67	175.67	175.67	173.92	1
2026-01-15	175.50	175.89	173.88	173.88	172.15	45
2026-01-14	178.25	180.00	177.45	178.20	176.43	141
2026-01-13	172.21	176.48	172.21	176.48	174.72	285
2026-01-12	177.84	177.84	170.28	170.28	168.59	187
2026-01-09	176.12	176.12	172.72	174.24	172.51	225
2026-01-08	166.40	173.40	166.40	173.40	171.67	282
2026-01-07	167.93	170.16	164.60	164.60	162.96	26
2026-01-06	171.15	174.26	166.10	166.26	164.61	250
2026-01-05	174.24	177.76	172.10	173.44	171.71	1,338
2026-01-02	161.55	161.55	161.55	161.55	159.94	1
2025-12-30	157.14	157.14	157.14	157.14	155.58	0
2025-12-29	157.14	157.14	157.14	157.14	155.58	0
2025-12-26	157.14	157.14	157.14	157.14	155.58	7
2025-12-23	145.92	145.92	145.92	145.92	144.47	0
2025-12-22	145.92	145.92	145.92	145.92	144.47	0
2025-12-19	145.92	145.92	145.92	145.92	144.47	0
2025-12-18	145.92	145.92	145.92	145.92	144.47	0
2025-12-17	145.92	145.92	145.92	145.92	144.47	4
2025-12-16	148.90	148.90	148.90	148.90	147.42	1
2025-12-15	153.40	153.40	153.40	153.40	151.87	2
2025-12-12	153.40	153.40	153.40	153.40	151.87	0
2025-12-11	153.40	153.40	153.40	153.40	151.87	0
2025-12-10	153.40	153.40	153.40	153.40	151.87	0
2025-12-09	153.40	153.40	153.40	153.40	151.87	0
2025-12-08	151.95	153.40	151.95	153.40	151.87	11
2025-12-05	155.16	155.40	155.16	155.40	153.85	16
2025-12-04	138.18	138.18	138.18	138.18	136.80	0
2025-12-03	138.18	138.18	138.18	138.18	136.80	0
2025-12-02	138.18	138.18	138.18	138.18	136.80	0
2025-12-01	138.18	138.18	138.18	138.18	136.15	0
2025-11-28	138.18	138.18	138.18	138.18	136.15	0
2025-11-27	138.18	138.18	138.18	138.18	136.15	0
2025-11-26	138.18	138.18	138.18	138.18	136.15	0
2025-11-25	138.18	138.18	138.18	138.18	136.15	11
2025-11-24	141.40	141.40	141.40	141.40	139.32	4
2025-11-21	139.83	140.00	139.83	140.00	137.95	500
2025-11-19	140.14	140.14	140.14	140.14	138.08	4
2025-11-18	143.08	143.08	143.08	143.08	140.98	7
2025-11-17	142.10	142.10	141.40	141.40	139.32	3
2025-11-14	143.92	143.92	143.92	143.92	141.81	45
2025-11-13	148.00	148.00	142.50	142.65	140.56	130
2025-11-12	146.96	146.96	146.96	146.96	144.80	0
2025-11-11	146.96	146.96	146.96	146.96	144.80	0
2025-11-10	146.00	146.96	146.00	146.96	144.80	29
2025-11-07	150.00	150.00	150.00	150.00	147.80	0
2025-11-06	150.00	150.00	150.00	150.00	147.80	1
2025-11-05	145.60	145.60	145.60	145.60	143.46	0
2025-11-04	145.60	145.60	145.60	145.60	143.46	0
2025-11-03	145.60	145.60	145.60	145.60	143.46	250

← NewerPage 4 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.