Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	116.43	116.43	116.43	116.43	114.13	0
2025-08-07	119.99	119.99	116.43	116.43	114.13	110
2025-08-06	120.36	120.36	120.36	120.36	117.98	160
2025-08-05	119.52	119.52	119.04	119.04	116.68	2
2025-08-04	127.80	127.80	127.80	127.80	125.27	0
2025-08-01	127.80	127.80	127.80	127.80	125.27	0
2025-07-31	127.80	127.80	127.80	127.80	125.27	0
2025-07-30	127.80	127.80	127.80	127.80	125.27	0
2025-07-29	127.80	127.80	127.80	127.80	125.27	0
2025-07-28	127.80	127.80	127.80	127.80	125.27	8
2025-07-25	123.84	125.76	123.84	125.76	123.27	129
2025-07-24	116.80	116.80	116.80	116.80	114.49	0
2025-07-23	116.80	116.80	116.80	116.80	114.49	0
2025-07-22	116.80	116.80	116.80	116.80	114.49	26
2025-07-21	122.98	122.98	122.98	122.98	120.55	0
2025-07-18	122.98	122.98	122.98	122.98	120.55	0
2025-07-17	122.98	122.98	122.98	122.98	120.55	0
2025-07-16	122.98	122.98	122.98	122.98	120.55	0
2025-07-15	122.98	122.98	122.98	122.98	120.55	0
2025-07-14	123.63	123.63	122.98	122.98	120.55	10
2025-07-11	114.12	114.12	114.12	114.12	111.86	0
2025-07-10	114.12	114.12	114.12	114.12	111.86	0
2025-07-09	114.12	114.12	114.12	114.12	111.86	0
2025-07-08	114.12	114.12	114.12	114.12	111.86	0
2025-07-07	117.48	117.48	114.12	114.12	111.86	13
2025-07-04	117.60	117.60	117.60	117.60	115.27	0
2025-07-03	117.60	117.60	117.60	117.60	115.27	1
2025-07-02	110.33	110.33	110.33	110.33	108.15	0
2025-07-01	110.00	110.33	110.00	110.33	108.15	4
2025-06-30	112.42	112.42	110.83	111.21	109.01	10
2025-06-27	119.76	119.76	119.76	119.76	117.39	0
2025-06-26	119.76	119.76	119.76	119.76	117.39	0
2025-06-25	119.76	119.76	119.76	119.76	117.39	0
2025-06-24	119.76	119.76	119.76	119.76	117.39	0
2025-06-23	125.28	125.28	119.76	119.76	117.39	17
2025-06-20	117.00	117.00	117.00	117.00	114.68	0
2025-06-18	117.00	117.00	117.00	117.00	114.68	0
2025-06-17	117.00	117.00	117.00	117.00	114.68	0
2025-06-16	117.00	117.00	117.00	117.00	114.68	0
2025-06-13	117.00	117.00	117.00	117.00	114.68	0
2025-06-12	117.00	117.00	117.00	117.00	114.68	0
2025-06-11	117.00	117.00	117.00	117.00	114.68	0
2025-06-10	117.00	117.00	117.00	117.00	114.68	0
2025-06-09	115.65	117.00	115.65	117.00	114.68	3
2025-06-06	111.80	111.80	111.80	111.80	109.59	0
2025-06-05	111.80	111.80	111.80	111.80	109.59	0
2025-06-04	111.80	111.80	111.80	111.80	109.59	0
2025-06-03	111.80	111.80	111.80	111.80	109.59	0
2025-06-02	111.80	111.80	111.80	111.80	108.94	0
2025-05-30	111.80	111.80	111.80	111.80	108.94	2
2025-05-29	113.10	113.10	113.10	113.10	110.21	1
2025-05-28	113.10	113.10	113.10	113.10	110.21	0
2025-05-27	112.13	113.10	112.13	113.10	110.21	2
2025-05-26	114.29	114.29	114.29	114.29	111.37	4
2025-05-23	110.84	110.84	110.84	110.84	108.01	0
2025-05-22	110.50	110.84	110.50	110.84	108.01	2
2025-05-21	115.62	115.62	112.96	112.96	110.07	6
2025-05-20	116.52	116.52	116.52	116.52	113.54	4
2025-05-19	121.71	121.71	121.71	121.71	118.60	0
2025-05-16	121.71	121.71	121.71	121.71	118.60	0

← NewerPage 6 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.