Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	177.15	177.15	177.15	177.15	165.06	0
2022-03-28	177.15	177.15	177.15	177.15	165.06	2
2022-03-25	182.86	182.86	182.86	182.86	170.38	0
2022-03-24	182.86	182.86	182.86	182.86	170.38	0
2022-03-23	182.86	182.86	182.86	182.86	170.38	0
2022-03-22	183.50	183.50	182.86	182.86	170.38	472
2022-03-21	179.86	179.86	179.86	179.86	167.59	0
2022-03-18	179.86	179.86	179.86	179.86	167.59	0
2022-03-17	179.00	180.18	179.00	179.86	167.59	545
2022-03-16	175.38	175.38	175.38	175.38	163.41	0
2022-03-15	175.38	175.38	175.38	175.38	163.41	11
2022-03-14	171.13	171.13	171.13	171.13	159.45	0
2022-03-11	171.13	171.13	171.13	171.13	159.45	0
2022-03-10	171.13	171.13	171.13	171.13	159.45	0
2022-03-09	169.36	175.20	169.36	171.13	159.45	740
2022-03-08	169.33	169.33	169.33	169.33	157.78	0
2022-03-07	169.33	169.33	169.33	169.33	157.78	0
2022-03-04	169.33	169.33	169.33	169.33	157.78	1
2022-03-03	168.30	168.30	168.30	168.30	156.82	1
2022-03-02	161.12	167.00	161.12	167.00	155.61	18
2022-02-25	163.52	163.52	163.52	163.52	152.36	0
2022-02-24	163.52	163.52	163.52	163.52	151.83	0
2022-02-23	163.52	163.52	163.52	163.52	151.83	0
2022-02-22	163.52	163.52	163.52	163.52	151.83	2
2022-02-21	166.94	166.94	166.94	166.94	155.00	0
2022-02-18	166.94	166.94	166.94	166.94	155.00	7
2022-02-17	171.87	171.87	171.87	171.87	159.58	2
2022-02-16	166.88	166.88	166.88	166.88	154.95	0
2022-02-15	165.44	166.88	163.85	166.88	154.95	24
2022-02-14	173.55	174.14	173.55	174.14	161.69	5
2022-02-11	169.45	173.25	169.45	173.25	160.86	6,100
2022-02-10	166.42	166.42	166.42	166.42	154.52	0
2022-02-09	166.42	166.42	166.42	166.42	154.52	0
2022-02-08	166.42	166.42	166.42	166.42	154.52	2
2022-02-07	170.55	170.55	170.55	170.55	158.35	0
2022-02-04	170.41	170.55	170.41	170.55	158.35	4
2022-02-03	168.90	168.90	168.90	168.90	156.82	0
2022-02-02	168.90	168.90	168.90	168.90	156.82	0
2022-02-01	168.90	168.90	168.90	168.90	156.82	0
2022-01-31	168.90	168.90	168.90	168.90	156.82	0
2022-01-28	168.90	168.90	168.90	168.90	156.82	1
2022-01-27	167.46	167.46	167.46	167.46	155.48	10
2022-01-26	170.34	170.34	167.79	167.79	155.79	15
2022-01-25	155.17	167.84	155.17	167.84	155.84	105
2022-01-24	145.00	147.50	144.82	144.82	134.46	8
2022-01-21	154.36	154.36	154.36	154.36	143.32	0
2022-01-20	153.94	154.36	153.94	154.36	143.32	3
2022-01-19	156.52	156.52	156.52	156.52	145.33	0
2022-01-18	156.52	156.52	156.52	156.52	145.33	0
2022-01-17	156.52	156.52	156.52	156.52	145.33	1
2022-01-14	151.51	151.51	151.51	151.51	140.68	0
2022-01-13	151.51	151.51	151.51	151.51	140.68	0
2022-01-12	152.09	152.09	151.51	151.51	140.68	6,000
2022-01-11	147.45	147.45	147.23	147.23	136.70	2
2022-01-10	146.92	146.92	146.85	146.85	136.35	3
2022-01-07	146.29	146.29	146.29	146.29	135.83	0
2022-01-06	145.80	146.29	145.80	146.29	135.83	2
2022-01-05	145.00	145.75	145.00	145.75	135.33	7
2022-01-04	141.23	141.23	140.14	140.14	130.12	53
2022-01-03	129.35	129.35	129.35	129.35	120.10	0

← NewerPage 20 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.