Halliburton Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	129.35	129.35	129.35	129.35	120.10	0
2021-12-29	129.35	129.35	129.35	129.35	120.10	0
2021-12-28	129.35	129.35	129.35	129.35	120.10	0
2021-12-27	129.01	129.35	129.01	129.35	120.10	6
2021-12-23	130.39	130.39	130.39	130.39	121.07	1,680
2021-12-22	123.49	123.49	123.49	123.49	114.66	0
2021-12-21	123.49	123.49	123.49	123.49	114.66	0
2021-12-20	124.72	124.72	123.49	123.49	114.66	3,001
2021-12-17	126.57	126.68	126.57	126.68	117.62	200
2021-12-16	124.72	124.72	124.72	124.72	115.80	0
2021-12-15	125.58	125.58	123.75	124.72	115.80	3
2021-12-14	126.23	128.24	126.23	128.24	119.07	442
2021-12-13	128.72	128.72	128.72	128.72	119.52	1
2021-12-10	128.65	128.65	128.65	128.65	119.45	0
2021-12-09	128.65	128.65	128.65	128.65	119.45	0
2021-12-08	128.65	128.65	128.65	128.65	119.45	0
2021-12-07	128.65	128.65	128.65	128.65	119.21	0
2021-12-06	127.74	128.65	127.74	128.65	119.21	3,041
2021-12-03	120.25	120.25	120.25	120.25	111.43	1
2021-12-02	120.00	120.25	120.00	120.25	111.43	15
2021-12-01	124.38	124.38	123.97	124.38	115.26	3,001
2021-11-30	128.86	128.86	128.86	128.86	119.41	0
2021-11-29	128.86	128.86	128.86	128.86	119.41	0
2021-11-26	128.86	128.86	128.86	128.86	119.41	0
2021-11-25	128.86	128.86	128.86	128.86	119.41	0
2021-11-24	128.86	128.86	128.86	128.86	119.41	0
2021-11-23	126.84	128.86	126.84	128.86	119.41	42
2021-11-22	126.01	126.01	126.01	126.01	116.77	25
2021-11-19	122.04	122.15	121.98	121.98	113.03	488
2021-11-18	139.72	139.72	139.72	139.72	129.47	0
2021-11-17	139.72	139.72	139.72	139.72	129.47	0
2021-11-16	139.72	139.72	139.72	139.72	129.47	0
2021-11-12	139.72	139.72	139.72	139.72	129.47	0
2021-11-11	139.72	139.72	139.72	139.72	129.47	0
2021-11-10	139.72	139.72	139.72	139.72	129.47	0
2021-11-09	139.72	139.72	139.72	139.72	129.47	0
2021-11-08	139.72	139.72	139.72	139.72	129.47	2
2021-11-05	137.60	137.60	137.60	137.60	127.51	0
2021-11-04	137.60	137.60	137.60	137.60	127.51	50
2021-11-03	144.51	144.51	144.51	144.51	133.91	0
2021-11-01	144.51	144.51	144.51	144.51	133.91	2
2021-10-29	141.13	141.13	141.13	141.13	130.78	0
2021-10-28	141.13	141.13	141.13	141.13	130.78	1
2021-10-27	146.44	146.44	146.44	146.44	135.70	0
2021-10-26	146.44	146.44	146.44	146.44	135.70	0
2021-10-25	146.44	146.44	146.44	146.44	135.70	0
2021-10-22	147.00	147.00	146.44	146.44	135.70	111
2021-10-21	147.36	147.36	147.36	147.36	136.55	0
2021-10-20	147.36	147.36	147.36	147.36	136.55	0
2021-10-19	142.59	147.36	141.27	147.36	136.55	92
2021-10-18	145.00	147.33	143.92	143.92	133.36	102
2021-10-15	136.12	136.12	136.12	136.12	126.13	0
2021-10-14	136.36	136.36	135.96	136.12	126.13	39

← NewerPage 21 of 21 · 1,253 trading days

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.