Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	151.00	151.00	151.00	151.00	146.48	5
2025-02-12	151.45	151.45	151.45	151.45	146.92	5
2025-02-11	152.44	152.44	152.44	152.44	147.88	1
2025-02-10	152.11	152.11	152.11	152.11	147.56	0
2025-02-07	152.11	152.11	152.11	152.11	147.56	0
2025-02-06	152.11	152.11	152.11	152.11	147.56	0
2025-02-05	152.11	152.11	152.11	152.11	147.56	5
2025-02-04	150.70	150.70	150.70	150.70	146.19	5
2025-02-03	152.85	152.85	150.10	150.10	145.61	40
2025-01-31	151.94	153.76	151.03	151.03	146.51	66
2025-01-30	156.80	156.80	156.80	156.80	152.11	0
2025-01-29	156.80	156.80	156.80	156.80	152.11	128
2025-01-28	162.16	162.16	157.00	157.00	152.30	22
2025-01-27	161.62	161.62	161.37	161.37	156.54	2
2025-01-24	167.36	167.36	167.36	167.36	162.35	0
2025-01-23	172.33	172.33	167.36	167.36	162.35	12
2025-01-22	179.14	179.14	179.14	179.14	173.78	0
2025-01-21	179.14	179.14	179.14	179.14	173.78	0
2025-01-20	179.73	182.66	179.14	179.14	173.78	5
2025-01-17	182.00	182.00	182.00	182.00	176.55	1
2025-01-16	166.02	166.02	166.02	166.02	161.05	0
2025-01-15	166.02	166.02	166.02	166.02	161.05	0
2025-01-14	166.02	166.02	166.02	166.02	161.05	0
2025-01-13	166.02	166.02	166.02	166.02	161.05	0
2025-01-10	168.16	169.00	166.02	166.02	161.05	517
2025-01-09	169.32	169.32	169.32	169.32	164.25	0
2025-01-08	169.32	169.32	169.32	169.32	164.25	0
2025-01-07	169.32	169.32	169.32	169.32	164.25	0
2025-01-06	169.32	169.32	169.32	169.32	164.25	1
2025-01-03	172.38	172.38	172.38	172.38	167.22	0
2025-01-02	172.55	172.55	172.38	172.38	167.22	24
2024-12-30	157.76	157.76	157.76	157.76	153.04	0
2024-12-27	157.76	157.76	157.76	157.76	153.04	0
2024-12-26	157.76	157.76	157.76	157.76	153.04	0
2024-12-23	157.76	157.76	157.76	157.76	153.04	0
2024-12-20	157.69	157.76	157.69	157.76	153.04	10
2024-12-19	196.63	196.63	196.63	196.63	190.75	0
2024-12-18	196.63	196.63	196.63	196.63	190.75	0
2024-12-17	196.63	196.63	196.63	196.63	190.75	0
2024-12-16	196.63	196.63	196.63	196.63	190.75	0
2024-12-13	196.63	196.63	196.63	196.63	190.75	0
2024-12-12	196.63	196.63	196.63	196.63	190.75	0
2024-12-11	196.63	196.63	196.63	196.63	190.75	0
2024-12-10	196.63	196.63	196.63	196.63	190.75	0
2024-12-09	196.63	196.63	196.63	196.63	190.75	0
2024-12-06	196.63	196.63	196.63	196.63	190.75	0
2024-12-05	196.63	196.63	196.63	196.63	190.75	0
2024-12-04	196.63	196.63	196.63	196.63	190.75	0
2024-12-03	196.63	196.63	196.63	196.63	190.75	0
2024-12-02	196.63	196.63	196.63	196.63	190.03	0
2024-11-29	196.63	196.63	196.63	196.63	190.03	3
2024-11-28	193.21	193.21	188.57	188.59	182.26	6
2024-11-27	187.64	187.64	187.64	187.64	181.34	1
2024-11-26	187.64	187.64	187.64	187.64	181.34	0
2024-11-25	187.64	187.64	187.64	187.64	181.34	1
2024-11-22	186.01	186.01	186.01	186.01	179.77	3
2024-11-21	184.33	185.22	184.33	185.22	179.00	6
2024-11-19	177.66	177.66	177.66	177.66	171.70	0
2024-11-18	177.66	177.66	177.66	177.66	171.70	0
2024-11-14	177.66	177.66	177.66	177.66	171.70	4

← NewerPage 8 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.