Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	147.50	147.50	147.50	147.50	145.34	0
2025-10-30	147.50	147.50	147.50	147.50	145.34	1
2025-10-29	146.44	146.44	146.44	146.44	144.29	0
2025-10-28	146.44	146.44	146.44	146.44	144.29	0
2025-10-27	146.44	146.44	146.44	146.44	144.29	50
2025-10-24	144.00	144.00	144.00	144.00	141.89	34
2025-10-23	145.00	147.28	145.00	146.44	144.29	359
2025-10-22	140.00	140.70	140.00	140.70	138.64	15
2025-10-21	137.50	137.50	132.24	134.88	132.90	136
2025-10-20	119.88	119.88	119.88	119.88	118.12	0
2025-10-17	119.88	119.88	119.88	119.88	118.12	100
2025-10-16	122.95	122.95	122.95	122.95	121.15	0
2025-10-15	122.95	122.95	122.95	122.95	121.15	0
2025-10-14	122.95	122.95	122.95	122.95	121.15	0
2025-10-13	122.95	122.95	122.95	122.95	121.15	200
2025-10-10	127.01	127.01	127.01	127.01	125.15	0
2025-10-09	127.01	127.01	127.01	127.01	125.15	65
2025-10-08	131.17	131.17	131.17	131.17	129.24	0
2025-10-07	131.17	131.17	131.17	131.17	129.24	15
2025-10-06	129.87	129.87	129.87	129.87	127.96	1
2025-10-03	131.30	131.30	131.30	131.30	129.37	5
2025-10-02	131.43	131.43	131.43	131.43	129.50	0
2025-10-01	131.43	131.43	131.43	131.43	129.50	0
2025-09-30	131.43	131.43	131.43	131.43	129.50	0
2025-09-29	131.43	131.43	131.43	131.43	129.50	1
2025-09-26	135.00	135.00	135.00	135.00	133.02	1
2025-09-25	132.08	132.08	132.08	132.08	130.14	2
2025-09-24	130.00	132.50	130.00	132.50	130.56	2
2025-09-23	128.64	128.64	128.64	128.64	126.75	130
2025-09-22	117.48	117.48	117.48	117.48	115.76	0
2025-09-19	117.48	117.48	117.48	117.48	115.76	0
2025-09-18	117.48	117.48	117.48	117.48	115.76	0
2025-09-17	117.48	117.48	117.48	117.48	115.76	0
2025-09-16	117.48	117.48	117.48	117.48	115.76	1
2025-09-15	119.52	119.52	119.52	119.52	117.77	0
2025-09-12	119.52	119.52	119.52	119.52	117.77	0
2025-09-11	119.52	119.52	119.52	119.52	117.77	0
2025-09-10	119.52	119.52	119.52	119.52	117.77	8
2025-09-09	122.42	122.42	122.42	122.42	120.62	0
2025-09-08	122.42	122.42	122.42	122.42	120.62	0
2025-09-05	122.42	122.42	122.42	122.42	120.62	0
2025-09-04	121.56	122.42	121.56	122.42	120.62	3
2025-09-03	119.36	119.36	119.36	119.36	117.61	5
2025-09-02	122.42	122.42	122.42	122.42	120.62	0
2025-09-01	122.42	122.42	122.42	122.42	120.00	0
2025-08-29	122.42	122.42	122.42	122.42	120.00	1
2025-08-28	121.01	121.01	121.01	121.01	118.61	0
2025-08-27	121.01	121.01	121.01	121.01	118.61	0
2025-08-26	121.01	121.01	121.01	121.01	118.61	0
2025-08-25	121.01	121.01	121.01	121.01	118.61	0
2025-08-22	121.01	121.01	121.01	121.01	118.61	8
2025-08-21	111.65	111.65	111.65	111.65	109.44	0
2025-08-20	111.65	111.65	111.65	111.65	109.44	0
2025-08-19	111.65	111.65	111.65	111.65	109.44	0
2025-08-18	111.65	111.65	111.65	111.65	109.44	0
2025-08-15	111.65	111.65	111.65	111.65	109.44	0
2025-08-14	111.65	111.65	111.65	111.65	109.44	0
2025-08-13	111.65	111.65	111.65	111.65	109.44	0
2025-08-12	111.65	111.65	111.65	111.65	109.44	6
2025-08-11	116.43	116.43	116.43	116.43	114.13	0

← NewerPage 5 of 21 · 1,249 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.