Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	154.99	156.43	151.96	154.13	49.016	6,075
2022-06-24	154.51	156.51	151.50	151.50	48.179	23,424
2022-06-23	148.25	149.80	143.22	148.04	47.079	55,677
2022-06-22	142.04	146.13	141.08	144.60	45.985	4,455
2022-06-21	148.19	151.00	145.22	149.81	47.642	25,566
2022-06-20	144.50	146.42	141.16	144.50	45.953	3,135
2022-06-17	151.83	151.83	139.26	144.50	45.953	57,390
2022-06-15	160.20	160.20	151.68	151.84	48.288	24,003
2022-06-14	157.48	164.00	156.91	160.20	50.946	11,505
2022-06-13	152.00	156.97	150.18	152.32	48.440	19,356
2022-06-10	160.55	164.18	157.28	159.04	50.577	40,740
2022-06-09	165.59	168.95	160.99	161.16	51.251	10,893
2022-06-08	175.95	175.95	168.00	170.00	53.952	12,960
2022-06-07	168.00	173.74	168.00	171.60	54.385	46,890
2022-06-06	168.81	168.81	164.57	166.95	52.911	5,175
2022-06-03	167.78	169.85	166.94	168.64	53.447	4,899
2022-06-02	168.90	169.14	164.39	166.60	52.800	9,597
2022-06-01	167.04	170.14	163.61	168.96	53.548	65,724
2022-05-31	173.46	174.10	164.28	164.39	52.100	19,260
2022-05-30	168.87	171.83	168.00	170.01	53.881	1,242
2022-05-27	163.34	169.34	162.76	167.80	53.180	13,875
2022-05-26	161.77	165.85	161.77	164.07	51.998	27,108
2022-05-25	156.21	160.47	156.21	159.61	50.585	17,199
2022-05-24	154.90	158.70	153.10	156.20	49.504	6,492
2022-05-23	153.00	158.38	148.80	156.74	49.675	13,056
2022-05-20	158.09	160.12	150.68	153.84	48.756	14,475
2022-05-19	154.60	160.52	154.60	158.09	50.103	10,002
2022-05-18	165.01	170.85	157.82	160.82	50.968	17,688
2022-05-17	168.53	170.33	166.65	168.30	53.339	23,511
2022-05-16	162.00	162.00	162.00	162.00	51.342	0
2022-05-13	160.36	163.35	159.30	162.00	51.342	44,127
2022-05-12	150.44	153.45	147.90	149.11	47.257	10,695
2022-05-11	153.63	160.81	152.54	154.81	49.063	23,910
2022-05-10	152.16	154.73	147.16	151.11	47.891	22,977
2022-05-09	160.63	160.64	147.81	148.31	47.003	25,701
2022-05-06	159.00	169.99	157.00	169.99	53.874	59,490
2022-05-05	155.25	160.20	153.25	155.12	49.162	17,874
2022-05-04	152.27	152.54	147.90	150.68	47.755	9,564
2022-05-03	146.75	151.80	145.57	146.76	46.512	18,819
2022-05-02	135.87	148.68	135.66	147.70	46.810	109,431
2022-04-29	140.14	141.10	135.57	135.87	43.061	19,914
2022-04-28	139.72	142.46	137.95	140.14	44.414	5,799
2022-04-27	137.37	140.13	136.92	137.76	43.660	7,389
2022-04-26	138.00	140.72	136.64	137.00	43.419	6,825
2022-04-25	130.00	134.43	127.61	134.27	42.554	14,715
2022-04-22	137.76	139.02	135.54	136.32	43.203	3,564
2022-04-20	141.60	142.75	139.89	141.54	44.858	3,354
2022-04-19	140.84	142.67	140.82	141.51	44.848	8,250
2022-04-18	141.00	145.98	141.00	143.11	45.355	10,365
2022-04-14	141.26	142.11	138.20	138.74	43.970	5,142
2022-04-13	141.34	143.78	136.77	140.00	44.370	5,658
2022-04-12	138.00	141.91	137.90	138.06	43.755	2,379
2022-04-11	138.72	139.06	135.83	135.91	43.074	4,761
2022-04-08	140.00	146.30	139.58	145.26	46.037	12,372
2022-04-07	133.79	137.41	131.68	137.41	43.549	4,305
2022-04-06	136.12	136.81	131.22	132.73	42.066	25,467
2022-04-05	134.83	138.06	130.52	130.52	41.365	13,350
2022-04-04	135.06	135.52	131.52	132.89	42.116	2,373
2022-04-01	134.34	135.94	133.00	135.06	42.804	8,565
2022-03-31	137.62	140.24	133.00	136.88	43.381	22,188

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1494 USD
2026-03-06	0.1466 USD
2025-12-08	0.1455 USD
2025-09-08	0.1471 USD
2025-06-06	0.1508 USD
2025-03-06	0.1591 USD
2024-12-06	0.1496 USD
2024-09-06	0.1407 USD
2024-06-06	0.1346 USD
2024-03-06	0.1305 USD
2023-12-06	0.1001 USD
2023-09-05	0.1026 USD
2023-06-06	0.1049 USD
2023-03-08	0.1008 USD
2022-12-09	0.1116 USD
2022-12-08	0.0746 USD
2022-09-09	0.3425 USD
2022-09-08	0.2317 USD
2022-06-09	0.3488 USD
2022-06-08	0.2360 USD
2022-03-09	0.3038 USD
2022-03-08	0.2055 USD
2021-12-09	0.0276 USD
2021-12-08	0.0187 USD
2021-09-09	0.0276 USD
2021-09-08	0.0062 USD
2021-06-09	0.0255 USD
2021-06-08	0.0057 USD
2021-03-09	0.0282 USD
2021-03-08	0.0064 USD
2020-12-09	0.0265 USD
2020-12-08	0.0060 USD
2020-09-14	0.0264 USD
2020-09-11	0.0063 USD
2020-06-12	0.0268 USD
2020-06-10	0.0059 USD
2020-03-09	2.0687 USD
2020-03-06	0.4568 USD
2019-12-09	1.6476 USD
2019-12-06	0.3638 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.