Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	176.34	176.34	175.99	175.99	170.08	13
2024-11-12	174.35	174.35	174.35	174.35	168.50	10
2024-11-11	170.06	170.06	170.06	170.06	164.35	2
2024-11-08	171.02	171.02	168.90	168.90	163.23	7
2024-11-07	165.15	166.96	165.00	166.96	161.36	4
2024-11-06	174.89	174.89	172.00	174.40	168.55	33
2024-11-05	164.64	164.64	164.16	164.16	158.65	2
2024-11-04	162.40	162.40	162.40	162.40	156.95	0
2024-11-01	162.40	162.40	162.40	162.40	156.95	3
2024-10-31	160.80	160.80	160.80	160.80	155.40	50
2024-10-30	157.76	157.76	157.76	157.76	152.47	0
2024-10-29	157.76	157.76	157.76	157.76	152.47	0
2024-10-28	157.76	157.76	157.76	157.76	152.47	10
2024-10-25	161.12	161.12	161.12	161.12	155.71	0
2024-10-24	161.12	161.12	161.12	161.12	155.71	0
2024-10-23	161.12	161.12	161.12	161.12	155.71	60
2024-10-22	166.94	166.94	166.94	166.94	161.34	0
2024-10-21	166.94	166.94	166.94	166.94	161.34	0
2024-10-18	166.94	166.94	166.94	166.94	161.34	0
2024-10-17	166.94	166.94	166.94	166.94	161.34	0
2024-10-16	166.94	166.94	166.94	166.94	161.34	0
2024-10-15	166.94	166.94	166.94	166.94	161.34	1
2024-10-14	172.72	172.72	169.75	169.75	164.05	9
2024-10-11	167.11	167.11	167.11	167.11	161.50	0
2024-10-10	167.11	167.11	167.11	167.11	161.50	0
2024-10-09	167.11	167.11	167.11	167.11	161.50	1
2024-10-08	163.36	163.36	163.36	163.36	157.88	0
2024-10-07	163.36	163.36	163.36	163.36	157.88	0
2024-10-04	163.36	163.36	163.36	163.36	157.88	0
2024-10-03	163.36	163.36	163.36	163.36	157.88	0
2024-10-02	163.36	163.36	163.36	163.36	157.88	0
2024-10-01	156.16	163.36	156.16	163.36	157.88	212
2024-09-30	156.03	157.98	156.03	157.98	152.68	5
2024-09-27	153.00	155.28	153.00	155.28	150.07	9
2024-09-26	156.19	156.19	151.24	151.24	146.16	137
2024-09-25	161.39	161.39	157.44	157.44	152.16	5
2024-09-24	164.80	164.80	164.80	164.80	159.27	0
2024-09-23	167.00	167.00	164.80	164.80	159.27	62
2024-09-20	156.25	156.25	156.25	156.25	151.01	0
2024-09-19	156.25	156.25	156.25	156.25	151.01	0
2024-09-18	156.25	156.25	156.25	156.25	151.01	0
2024-09-17	156.25	156.25	156.25	156.25	151.01	1
2024-09-16	155.26	155.26	155.26	155.26	150.05	1
2024-09-13	157.44	157.44	157.44	157.44	152.16	0
2024-09-12	157.35	157.44	157.35	157.44	152.16	11
2024-09-11	157.80	158.30	157.80	158.30	152.99	4
2024-09-10	159.77	159.77	159.77	159.77	154.41	0
2024-09-09	159.77	159.77	159.77	159.77	154.41	0
2024-09-06	160.78	160.78	159.77	159.77	154.41	18
2024-09-05	165.09	165.09	165.09	165.09	159.55	0
2024-09-04	171.07	171.07	165.09	165.09	159.55	10,758
2024-09-03	171.70	171.70	171.70	171.70	165.94	0
2024-09-02	171.70	171.70	171.70	171.70	165.31	0
2024-08-30	171.70	171.70	171.70	171.70	165.31	60
2024-08-29	171.70	171.70	171.70	171.70	165.31	0
2024-08-28	171.70	171.70	171.70	171.70	165.31	800
2024-08-27	175.14	175.14	175.14	175.14	168.62	0
2024-08-26	177.20	177.20	174.51	175.14	168.62	49
2024-08-23	174.51	174.51	174.51	174.51	168.02	1
2024-08-22	170.32	170.32	170.32	170.32	163.98	0

← NewerPage 9 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.