Occidental Petroleum Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	140.98	140.98	136.84	137.62	43.615	414
2022-03-29	131.00	134.24	129.74	133.94	42.449	4,089
2022-03-28	135.60	137.70	134.51	134.51	42.630	5,964
2022-03-25	138.00	144.33	137.75	138.74	43.970	4,908
2022-03-24	144.90	145.04	139.03	139.59	44.240	6,354
2022-03-23	151.97	154.50	144.91	145.65	46.160	5,334
2022-03-22	148.50	148.88	145.50	147.99	46.902	7,239
2022-03-21	145.03	154.99	144.31	151.50	48.014	8,184
2022-03-18	146.64	146.70	141.68	141.68	44.902	12,936
2022-03-17	142.13	146.74	141.31	146.74	46.506	12,171
2022-03-16	142.00	142.13	135.13	142.13	45.045	24,432
2022-03-15	135.33	142.00	134.80	140.22	44.440	6,225
2022-03-14	143.00	145.00	135.43	145.00	45.954	4,428
2022-03-11	146.87	147.41	142.02	145.99	46.268	6,816
2022-03-10	147.96	150.17	143.13	146.57	46.452	79,491
2022-03-09	132.33	145.45	127.82	142.97	45.311	59,739
2022-03-08	142.00	154.97	131.39	138.54	43.811	13,758
2022-03-07	155.01	157.08	133.67	152.33	48.107	45,525
2022-03-04	122.26	144.44	122.18	144.44	45.615	63,528
2022-03-03	123.64	123.75	119.26	119.26	37.663	11,529
2022-03-02	125.17	126.00	123.64	123.64	39.046	11,616
2022-02-25	100.40	103.60	99.120	99.120	31.303	202,119
2022-02-24	102.00	102.01	97.600	100.45	31.723	984
2022-02-23	98.000	98.200	95.960	95.960	30.305	39,204
2022-02-22	103.71	104.40	98.000	98.000	30.949	69,750
2022-02-21	102.90	103.41	102.34	103.41	32.657	4,809
2022-02-18	103.20	103.20	101.52	102.90	32.496	95,289
2022-02-17	103.89	104.26	101.90	103.50	32.686	60,969
2022-02-16	105.48	105.90	102.13	102.13	32.253	2,028
2022-02-15	103.17	103.66	102.64	103.66	32.736	81,234
2022-02-14	111.10	111.10	107.26	107.57	33.971	327
2022-02-11	107.36	112.78	107.36	112.78	35.617	1,272
2022-02-10	107.07	107.79	106.39	106.39	33.599	159
2022-02-09	104.64	107.39	104.51	105.14	33.204	13,263
2022-02-08	105.71	105.71	102.96	102.96	32.515	3,180
2022-02-07	108.67	108.89	107.79	108.00	34.107	378
2022-02-04	108.00	112.18	108.00	111.50	35.212	35,778
2022-02-03	103.66	105.95	103.60	105.95	33.460	1,686
2022-02-02	105.10	105.67	102.63	104.50	33.002	393
2022-02-01	98.940	104.01	98.940	102.63	32.411	984
2022-01-31	100.21	100.21	99.500	99.500	31.423	93
2022-01-28	101.00	101.00	100.000	100.000	31.581	189
2022-01-27	101.48	103.30	99.290	100.83	31.843	1,008
2022-01-26	100.08	103.43	100.08	102.84	32.477	153
2022-01-25	97.290	100.72	97.040	100.08	31.606	21,090
2022-01-24	87.570	89.310	87.570	89.310	28.205	69
2022-01-21	97.660	97.660	91.880	92.520	29.218	63,051
2022-01-20	95.890	97.660	94.890	97.660	30.842	357
2022-01-19	100.50	101.40	98.910	98.910	31.236	135
2022-01-18	99.730	101.45	97.560	99.330	31.369	2,901
2022-01-17	95.890	99.790	95.890	99.790	31.514	162
2022-01-14	95.250	95.250	95.250	95.250	30.080	3
2022-01-13	95.700	95.700	95.700	95.700	30.223	3
2022-01-12	97.230	97.620	95.700	95.700	30.223	603
2022-01-11	93.750	97.230	93.750	97.230	30.706	252
2022-01-10	93.330	94.090	93.330	94.090	29.714	321
2022-01-07	94.140	94.140	93.330	93.330	29.474	102
2022-01-06	92.470	92.860	91.690	92.440	29.193	492
2022-01-05	94.130	95.140	91.370	91.370	28.855	8,028
2022-01-04	94.110	95.600	94.110	94.580	29.869	29,703

← NewerPage 20 of 21 · 1,249 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.