Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	121.71	121.71	121.71	121.71	118.60	0
2025-05-14	121.71	121.71	121.71	121.71	118.60	5
2025-05-13	120.50	120.50	120.50	120.50	117.42	0
2025-05-12	121.13	121.13	120.50	120.50	117.42	2
2025-05-09	114.60	114.82	114.60	114.82	111.89	9
2025-05-08	114.95	114.95	114.95	114.95	112.01	5
2025-05-07	110.94	110.94	110.94	110.94	108.11	5
2025-05-06	113.00	113.12	111.54	111.54	108.69	176
2025-05-05	115.32	115.32	115.32	115.32	112.37	1
2025-05-02	112.68	112.68	112.68	112.68	109.80	0
2025-04-30	112.68	112.68	112.68	112.68	109.80	5
2025-04-29	115.98	115.98	115.98	115.98	113.02	2
2025-04-28	117.61	117.61	117.61	117.61	114.61	0
2025-04-25	117.61	117.61	117.61	117.61	114.61	100
2025-04-24	117.61	117.61	117.61	117.61	114.61	0
2025-04-23	119.00	119.40	117.04	117.61	114.61	322
2025-04-22	118.61	118.61	116.03	118.30	115.28	316
2025-04-17	120.43	120.43	120.43	120.43	117.35	0
2025-04-16	120.43	120.43	120.43	120.43	117.35	0
2025-04-15	120.43	120.43	120.43	120.43	117.35	0
2025-04-14	120.43	120.43	120.43	120.43	117.35	0
2025-04-11	120.43	120.43	120.43	120.43	117.35	0
2025-04-10	120.43	120.43	120.43	120.43	117.35	3
2025-04-09	116.99	131.18	116.99	131.18	127.83	411
2025-04-08	120.60	120.60	117.40	117.40	114.40	125
2025-04-07	112.27	118.55	112.27	118.45	115.42	56
2025-04-04	120.44	120.44	115.00	118.56	115.53	14
2025-04-03	132.72	132.72	127.16	127.16	123.91	26
2025-04-02	142.24	142.24	142.24	142.24	138.61	0
2025-04-01	142.24	142.24	142.24	142.24	138.61	0
2025-03-31	142.24	142.24	142.24	142.24	138.61	0
2025-03-28	142.24	142.24	142.24	142.24	138.61	0
2025-03-27	142.24	142.24	142.24	142.24	138.61	0
2025-03-26	142.24	142.24	142.24	142.24	138.61	0
2025-03-25	142.24	142.24	142.24	142.24	138.61	0
2025-03-24	142.24	142.24	142.24	142.24	138.61	0
2025-03-21	142.24	142.24	142.24	142.24	138.61	0
2025-03-20	142.24	142.24	142.24	142.24	138.61	0
2025-03-19	142.24	142.24	142.24	142.24	138.61	4
2025-03-18	144.06	144.06	144.06	144.06	140.38	0
2025-03-17	144.06	144.06	144.06	144.06	140.38	0
2025-03-14	144.06	144.06	144.06	144.06	140.38	1
2025-03-13	146.99	146.99	146.99	146.99	143.24	0
2025-03-12	146.99	146.99	146.99	146.99	143.24	0
2025-03-11	146.99	146.99	146.99	146.99	143.24	0
2025-03-10	146.99	146.99	146.99	146.99	143.24	3
2025-03-07	152.25	152.25	152.25	152.25	148.36	0
2025-03-06	152.25	152.25	152.25	152.25	148.36	0
2025-03-05	152.25	152.25	152.25	152.25	148.36	0
2025-02-28	152.25	152.25	152.25	152.25	148.36	0
2025-02-27	152.25	152.25	152.25	152.25	147.69	12
2025-02-26	152.03	152.03	152.03	152.03	147.48	0
2025-02-25	152.03	152.03	152.03	152.03	147.48	5
2025-02-24	152.50	152.50	152.50	152.50	147.94	0
2025-02-21	152.50	152.50	152.50	152.50	147.94	0
2025-02-20	152.50	152.50	152.50	152.50	147.94	0
2025-02-19	152.50	152.50	152.50	152.50	147.94	0
2025-02-18	152.50	152.50	152.50	152.50	147.94	2
2025-02-17	151.00	151.00	151.00	151.00	146.48	0
2025-02-14	151.00	151.00	151.00	151.00	146.48	0

← NewerPage 7 of 21 · 1,248 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.