Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	161.06	163.40	160.73	160.73	150.25	13
2022-06-23	171.50	171.50	171.50	171.50	160.32	0
2022-06-22	171.50	171.50	171.50	171.50	160.32	0
2022-06-21	170.72	171.50	170.72	171.50	160.32	51
2022-06-20	167.00	167.00	167.00	167.00	156.11	1
2022-06-17	198.24	198.24	198.24	198.24	185.32	0
2022-06-15	198.24	198.24	198.24	198.24	185.32	0
2022-06-14	198.24	198.24	198.24	198.24	185.32	0
2022-06-13	198.24	198.24	198.24	198.24	185.32	0
2022-06-10	198.24	198.24	198.24	198.24	185.32	0
2022-06-09	198.24	198.24	198.24	198.24	185.32	0
2022-06-08	198.24	198.24	198.24	198.24	185.32	0
2022-06-07	198.24	198.24	198.24	198.24	185.32	0
2022-06-06	200.80	200.80	198.24	198.24	185.32	5
2022-06-03	198.90	198.99	198.90	198.99	186.02	6
2022-06-02	195.32	195.32	195.32	195.32	182.59	0
2022-06-01	191.20	196.50	191.20	195.32	182.59	960
2022-05-31	191.35	191.35	191.35	191.35	178.88	0
2022-05-30	191.35	191.35	191.35	191.35	178.30	0
2022-05-27	191.35	191.35	191.35	191.35	178.30	0
2022-05-26	191.35	191.35	191.35	191.35	178.30	47
2022-05-25	186.19	186.19	186.19	186.19	173.49	11
2022-05-24	175.66	175.66	175.66	175.66	163.68	0
2022-05-23	175.66	175.66	175.66	175.66	163.68	0
2022-05-20	181.08	181.08	175.66	175.66	163.68	13
2022-05-19	173.46	173.46	173.46	173.46	161.63	2
2022-05-18	178.62	178.62	178.62	178.62	166.43	3
2022-05-17	182.52	182.52	182.52	182.52	170.07	0
2022-05-16	182.52	182.52	182.52	182.52	170.07	0
2022-05-13	183.78	183.78	182.52	182.52	170.07	46
2022-05-12	177.66	177.66	174.04	174.38	162.48	1,526
2022-05-11	181.26	181.68	181.26	181.68	169.28	44
2022-05-10	176.38	176.38	176.38	176.38	164.35	40
2022-05-09	178.40	178.40	178.40	178.40	166.23	4
2022-05-06	183.93	183.93	183.93	183.93	171.38	0
2022-05-05	183.93	183.93	183.93	183.93	171.38	83
2022-05-04	187.21	187.21	187.21	187.21	174.44	50
2022-05-03	182.89	183.41	182.89	183.41	170.90	2
2022-05-02	180.26	180.89	180.26	180.89	168.55	84
2022-04-29	170.25	170.25	170.25	170.25	158.63	0
2022-04-28	170.25	170.25	170.25	170.25	158.63	0
2022-04-27	170.25	170.25	170.25	170.25	158.63	0
2022-04-26	170.25	170.25	170.25	170.25	158.63	0
2022-04-25	171.84	172.00	170.25	170.25	158.63	78
2022-04-22	184.00	184.00	184.00	184.00	171.45	143
2022-04-20	184.50	184.50	182.41	182.41	169.97	403
2022-04-19	192.24	195.13	192.24	193.79	180.57	142
2022-04-18	192.50	194.57	192.50	194.57	181.30	373
2022-04-14	189.17	189.17	189.17	189.17	176.26	31
2022-04-13	189.07	189.07	189.07	189.07	176.17	0
2022-04-12	188.64	189.07	188.64	189.07	176.17	402
2022-04-11	179.93	179.93	179.93	179.93	167.65	0
2022-04-08	179.93	179.93	179.93	179.93	167.65	1
2022-04-07	179.28	179.28	179.28	179.28	167.05	4
2022-04-06	177.37	177.37	176.45	176.45	164.41	505
2022-04-05	178.19	178.19	178.19	178.19	166.03	1
2022-04-04	176.94	178.38	176.57	178.38	166.21	509
2022-04-01	183.15	183.15	183.15	183.15	170.65	0
2022-03-31	183.15	183.15	183.15	183.15	170.65	0
2022-03-30	183.15	183.15	183.15	183.15	170.65	1

← NewerPage 19 of 21 · 1,247 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.