Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5,794.00 | 5,794.00 | 5,642.00 | 5,713.50 | 5,512.64 | 7,751 |
| 2023-05-29 | 5,805.00 | 5,989.00 | 5,800.00 | 5,825.00 | 5,620.22 | 470 |
| 2023-05-24 | 5,936.00 | 5,969.00 | 5,805.00 | 5,836.00 | 5,630.83 | 2,280 |
| 2023-05-23 | 5,898.00 | 5,979.50 | 5,893.00 | 5,906.00 | 5,698.37 | 3,632 |
| 2023-05-22 | 5,893.00 | 5,893.00 | 5,777.00 | 5,846.50 | 5,640.97 | 1,258 |
| 2023-05-19 | 5,865.50 | 5,971.00 | 5,817.50 | 5,853.50 | 5,647.72 | 1,753 |
| 2023-05-18 | 5,693.50 | 5,800.00 | 5,619.00 | 5,785.50 | 5,582.11 | 743 |
| 2023-05-17 | 5,642.00 | 5,708.00 | 5,620.00 | 5,696.00 | 5,495.76 | 1,291 |
| 2023-05-16 | 5,531.50 | 5,661.00 | 5,531.50 | 5,603.00 | 5,406.03 | 3,229 |
| 2023-05-15 | 5,430.00 | 5,540.00 | 5,430.00 | 5,531.50 | 5,337.04 | 1,718 |
| 2023-05-12 | 5,307.00 | 5,450.00 | 5,269.00 | 5,425.00 | 5,234.28 | 5,046 |
| 2023-05-11 | 5,216.00 | 5,262.00 | 5,146.00 | 5,225.00 | 5,041.31 | 626 |
| 2023-05-10 | 5,400.00 | 5,400.00 | 5,080.00 | 5,145.50 | 4,964.61 | 2,952 |
| 2023-05-09 | 5,401.00 | 5,440.00 | 5,348.00 | 5,355.50 | 5,167.23 | 2,951 |
| 2023-05-08 | 5,501.50 | 5,501.50 | 5,385.50 | 5,405.00 | 5,214.99 | 6,868 |
| 2023-05-05 | 5,289.00 | 5,556.00 | 5,289.00 | 5,534.00 | 5,339.45 | 362 |
| 2023-05-04 | 5,312.00 | 5,345.00 | 5,252.00 | 5,280.50 | 5,094.86 | 816 |
| 2023-05-03 | 5,533.00 | 5,546.00 | 5,281.00 | 5,312.00 | 5,125.26 | 288 |
| 2023-05-02 | 5,599.00 | 5,599.00 | 5,390.50 | 5,519.00 | 5,324.98 | 720 |
| 2023-04-28 | 5,579.00 | 5,634.50 | 5,548.50 | 5,605.00 | 5,407.96 | 382 |
| 2023-04-27 | 5,700.00 | 5,700.00 | 5,515.50 | 5,560.00 | 5,364.54 | 1,267 |
| 2023-04-26 | 5,750.00 | 5,750.00 | 5,442.00 | 5,650.00 | 5,451.37 | 1,006 |
| 2023-04-25 | 5,789.50 | 5,905.00 | 5,700.00 | 5,712.50 | 5,511.68 | 2,586 |
| 2023-04-24 | 5,700.00 | 5,839.00 | 5,539.00 | 5,837.00 | 5,631.80 | 1,723 |
| 2023-04-21 | 5,500.00 | 5,629.00 | 5,400.00 | 5,604.50 | 5,407.47 | 1,100 |
| 2023-04-20 | 5,500.00 | 5,500.00 | 5,301.00 | 5,373.00 | 5,184.11 | 1,042 |
| 2023-04-19 | 5,399.00 | 5,447.00 | 5,261.50 | 5,426.00 | 5,235.25 | 2,467 |
| 2023-04-18 | 5,150.00 | 5,367.00 | 5,125.00 | 5,347.50 | 5,159.51 | 3,609 |
| 2023-04-17 | 5,192.50 | 5,205.00 | 5,133.00 | 5,157.00 | 4,975.70 | 1,399 |
| 2023-04-14 | 5,210.00 | 5,233.00 | 5,150.50 | 5,203.50 | 5,020.57 | 642 |
| 2023-04-13 | 5,200.00 | 5,249.00 | 5,148.00 | 5,210.50 | 5,027.32 | 3,086 |
| 2023-04-12 | 5,138.50 | 5,205.50 | 5,125.00 | 5,154.00 | 4,972.81 | 1,885 |
| 2023-04-11 | 5,186.00 | 5,203.00 | 5,122.00 | 5,138.50 | 4,957.85 | 2,741 |
| 2023-04-10 | 5,264.00 | 5,264.00 | 5,115.00 | 5,171.00 | 4,989.21 | 825 |
| 2023-04-05 | 5,300.00 | 5,300.00 | 5,211.50 | 5,277.00 | 5,091.49 | 610 |
| 2023-04-04 | 5,335.50 | 5,395.50 | 5,236.00 | 5,270.50 | 5,085.21 | 4,351 |
| 2023-04-03 | 5,400.00 | 5,407.50 | 5,280.00 | 5,309.00 | 5,122.36 | 3,376 |
| 2023-03-31 | 5,049.50 | 5,085.00 | 5,030.50 | 5,053.00 | 4,875.36 | 1,530 |
| 2023-03-30 | 4,930.00 | 5,010.00 | 4,906.00 | 5,007.00 | 4,830.98 | 857 |
| 2023-03-29 | 5,104.00 | 5,104.00 | 4,843.00 | 4,915.00 | 4,742.21 | 2,974 |
| 2023-03-28 | 4,700.00 | 4,888.00 | 4,700.00 | 4,868.50 | 4,697.35 | 3,477 |
| 2023-03-27 | 4,500.50 | 4,695.00 | 4,500.50 | 4,685.50 | 4,520.78 | 971 |
| 2023-03-23 | 4,684.00 | 4,715.00 | 4,503.50 | 4,559.50 | 4,399.21 | 807 |
| 2023-03-22 | 4,830.00 | 4,830.00 | 4,630.50 | 4,651.50 | 4,487.98 | 1,566 |
| 2023-03-21 | 4,825.00 | 4,883.00 | 4,766.00 | 4,820.50 | 4,651.03 | 1,033 |
| 2023-03-20 | 4,730.50 | 4,812.00 | 4,730.00 | 4,759.50 | 4,592.18 | 735 |
| 2023-03-17 | 4,745.00 | 4,774.00 | 4,676.00 | 4,719.00 | 4,553.10 | 818 |
| 2023-03-16 | 4,575.50 | 4,730.50 | 4,538.00 | 4,723.50 | 4,557.44 | 1,695 |
| 2023-03-15 | 4,750.00 | 4,750.00 | 4,389.50 | 4,496.00 | 4,337.94 | 6,077 |
| 2023-03-14 | 4,760.00 | 4,813.00 | 4,651.00 | 4,730.00 | 4,563.72 | 1,033 |
| 2023-03-13 | 4,740.00 | 4,740.00 | 4,635.00 | 4,652.00 | 4,488.46 | 4,363 |
| 2023-03-10 | 4,790.00 | 4,878.00 | 4,660.00 | 4,713.50 | 4,547.80 | 2,560 |
| 2023-03-09 | 4,781.50 | 4,845.00 | 4,674.00 | 4,718.50 | 4,552.62 | 4,974 |
| 2023-03-08 | 4,612.50 | 4,760.00 | 4,598.50 | 4,703.00 | 4,532.80 | 9,871 |
| 2023-03-07 | 4,609.00 | 4,625.00 | 4,521.00 | 4,578.00 | 4,412.33 | 3,830 |
| 2023-03-06 | 4,650.00 | 4,650.00 | 4,510.00 | 4,609.00 | 4,442.20 | 1,634 |
| 2023-03-03 | 4,512.00 | 4,586.00 | 4,421.00 | 4,568.00 | 4,402.69 | 687 |
| 2023-03-02 | 4,427.00 | 4,518.50 | 4,410.00 | 4,511.00 | 4,347.75 | 1,222 |
| 2023-03-01 | 4,399.00 | 4,430.00 | 4,290.00 | 4,427.50 | 4,267.27 | 2,729 |
| 2023-02-28 | 4,300.00 | 4,429.50 | 4,251.50 | 4,309.00 | 4,153.06 | 4,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 59.3488 USD |
| 2026-06-10 | 52.6781 USD |
| 2026-03-10 | 51.5970 USD |
| 2025-12-10 | 48.3907 USD |
| 2025-09-10 | 47.7456 USD |
| 2025-06-10 | 39.8563 USD |
| 2025-03-10 | 35.7638 USD |
| 2024-12-10 | 31.2805 USD |
| 2024-09-10 | 29.4848 USD |
| 2024-06-10 | 27.6891 USD |
| 2024-03-07 | 26.0491 USD |
| 2023-12-06 | 9.1484 USD |
| 2023-09-07 | 8.8204 USD |
| 2023-06-08 | 6.1444 USD |
| 2023-03-09 | 5.0408 USD |
| 2022-12-09 | 4.4162 USD |
| 2022-09-09 | 2.5691 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.