Occidental Petroleum Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.325 | 62.800 | 61.850 | 61.970 | 59.872 | 19,773 |
| 2024-05-24 | 61.910 | 62.410 | 61.910 | 62.020 | 59.920 | 12,446 |
| 2024-05-23 | 62.970 | 63.080 | 61.920 | 61.970 | 59.872 | 11,071 |
| 2024-05-22 | 63.000 | 63.190 | 62.260 | 62.650 | 60.529 | 13,078 |
| 2024-05-21 | 63.450 | 64.050 | 63.199 | 63.465 | 61.316 | 10,720 |
| 2024-05-20 | 63.880 | 63.880 | 63.040 | 63.260 | 61.118 | 7,480 |
| 2024-05-17 | 63.100 | 63.250 | 62.670 | 63.240 | 61.099 | 6,571 |
| 2024-05-16 | 63.810 | 63.810 | 62.740 | 62.740 | 60.616 | 17,465 |
| 2024-05-15 | 62.960 | 63.385 | 62.010 | 63.098 | 60.962 | 10,713 |
| 2024-05-14 | 62.940 | 63.240 | 62.700 | 62.820 | 60.693 | 10,892 |
| 2024-05-13 | 63.550 | 63.910 | 62.510 | 62.620 | 60.500 | 26,279 |
| 2024-05-10 | 64.480 | 64.620 | 63.590 | 63.640 | 61.485 | 6,438 |
| 2024-05-09 | 63.700 | 64.520 | 63.680 | 64.200 | 62.026 | 11,895 |
| 2024-05-08 | 63.990 | 64.530 | 63.560 | 63.570 | 61.418 | 11,891 |
| 2024-05-07 | 64.990 | 65.440 | 64.920 | 65.250 | 63.041 | 5,813 |
| 2024-05-03 | 64.849 | 64.850 | 63.720 | 64.308 | 62.130 | 21,896 |
| 2024-05-02 | 64.890 | 65.330 | 64.168 | 64.880 | 62.683 | 8,463 |
| 2024-05-01 | 65.685 | 65.980 | 63.670 | 63.740 | 61.582 | 32,227 |
| 2024-04-30 | 68.030 | 68.190 | 66.470 | 67.050 | 64.780 | 10,582 |
| 2024-04-29 | 67.366 | 68.390 | 67.360 | 68.125 | 65.818 | 7,872 |
| 2024-04-26 | 67.840 | 67.840 | 66.950 | 67.740 | 65.446 | 7,271 |
| 2024-04-25 | 67.455 | 67.712 | 67.000 | 67.610 | 65.321 | 10,607 |
| 2024-04-24 | 67.000 | 67.505 | 66.800 | 67.305 | 65.026 | 5,449 |
| 2024-04-23 | 66.730 | 67.420 | 66.436 | 67.380 | 65.099 | 3,906 |
| 2024-04-22 | 66.630 | 67.530 | 65.961 | 67.511 | 65.225 | 34,002 |
| 2024-04-19 | 67.000 | 67.650 | 66.170 | 66.730 | 64.471 | 15,367 |
| 2024-04-18 | 66.110 | 66.350 | 65.703 | 65.703 | 63.478 | 8,110 |
| 2024-04-17 | 66.750 | 67.045 | 65.520 | 66.300 | 64.055 | 19,963 |
| 2024-04-16 | 68.710 | 68.710 | 65.630 | 67.000 | 64.732 | 51,619 |
| 2024-04-15 | 69.500 | 71.000 | 68.281 | 68.481 | 66.162 | 26,903 |
| 2024-04-12 | 69.970 | 71.170 | 69.400 | 69.790 | 67.427 | 37,048 |
| 2024-04-11 | 69.110 | 69.500 | 68.340 | 69.010 | 66.673 | 6,693 |
| 2024-04-10 | 68.318 | 69.500 | 68.170 | 69.030 | 66.693 | 8,429 |
| 2024-04-09 | 68.790 | 69.130 | 68.120 | 68.260 | 65.949 | 47,854 |
| 2024-04-08 | 68.996 | 69.190 | 67.950 | 68.870 | 66.538 | 133,065 |
| 2024-04-05 | 67.990 | 69.170 | 67.560 | 69.010 | 66.673 | 25,826 |
| 2024-04-04 | 67.920 | 67.979 | 67.251 | 67.661 | 65.370 | 19,328 |
| 2024-04-03 | 67.280 | 67.865 | 67.072 | 67.730 | 65.437 | 20,146 |
| 2024-04-02 | 66.790 | 68.160 | 66.491 | 66.825 | 64.562 | 32,222 |
| 2024-03-28 | 64.200 | 65.110 | 64.200 | 64.954 | 62.754 | 10,206 |
| 2024-03-27 | 63.023 | 63.980 | 62.930 | 63.850 | 61.688 | 13,946 |
| 2024-03-26 | 64.635 | 64.700 | 63.630 | 63.650 | 61.495 | 16,024 |
| 2024-03-25 | 63.900 | 64.870 | 63.800 | 64.520 | 62.335 | 16,508 |
| 2024-03-22 | 64.180 | 64.265 | 63.552 | 63.680 | 61.524 | 6,141 |
| 2024-03-21 | 63.882 | 64.300 | 63.730 | 63.912 | 61.748 | 16,080 |
| 2024-03-20 | 63.890 | 64.080 | 63.627 | 64.053 | 61.884 | 6,756 |
| 2024-03-19 | 63.068 | 63.940 | 62.930 | 63.929 | 61.765 | 15,004 |
| 2024-03-18 | 62.990 | 63.330 | 62.325 | 63.200 | 61.060 | 10,533 |
| 2024-03-15 | 62.580 | 63.000 | 62.240 | 62.450 | 60.336 | 14,500 |
| 2024-03-14 | 62.150 | 62.805 | 62.142 | 62.340 | 60.229 | 14,209 |
| 2024-03-13 | 61.640 | 62.440 | 61.540 | 62.090 | 59.988 | 18,874 |
| 2024-03-12 | 61.310 | 61.469 | 60.900 | 61.320 | 59.244 | 22,800 |
| 2024-03-11 | 60.702 | 61.350 | 60.321 | 61.350 | 59.273 | 23,378 |
| 2024-03-08 | 60.948 | 61.240 | 60.765 | 60.808 | 58.749 | 15,146 |
| 2024-03-07 | 60.752 | 61.390 | 60.670 | 60.830 | 58.770 | 18,494 |
| 2024-03-06 | 61.260 | 61.640 | 60.780 | 61.270 | 58.983 | 15,048 |
| 2024-03-05 | 60.400 | 61.130 | 60.010 | 61.030 | 58.752 | 18,371 |
| 2024-03-04 | 61.430 | 61.550 | 60.665 | 60.665 | 58.401 | 16,049 |
| 2024-03-01 | 60.990 | 61.580 | 60.845 | 61.330 | 59.041 | 24,192 |
| 2024-02-29 | 60.000 | 60.870 | 60.000 | 60.540 | 58.280 | 25,807 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-09 | 0.2400 USD |
| 2025-09-10 | 0.2400 USD |
| 2025-06-09 | 0.2400 USD |
| 2025-03-07 | 0.2400 USD |
| 2024-12-10 | 0.2200 USD |
| 2024-09-10 | 0.2200 USD |
| 2024-06-10 | 0.2200 USD |
| 2024-03-07 | 0.2200 USD |
| 2023-12-07 | 0.1800 USD |
| 2023-09-07 | 0.1800 USD |
| 2023-06-08 | 0.1800 USD |
| 2023-03-09 | 0.1800 USD |
| 2022-12-09 | 0.1300 USD |
| 2022-09-09 | 0.1300 USD |
| 2022-06-09 | 0.1300 USD |
| 2022-03-09 | 0.1300 USD |
| 2021-12-09 | 0.0100 USD |
| 2021-09-09 | 0.0100 USD |
| 2021-06-09 | 0.0100 USD |
| 2021-03-09 | 0.0100 USD |
| 2020-12-09 | 0.0100 USD |
| 2020-09-14 | 0.0100 USD |
| 2020-06-12 | 0.0100 USD |
| 2020-03-09 | 0.7900 USD |
| 2019-12-09 | 0.7900 USD |
| 2019-09-09 | 0.7900 USD |
| 2019-06-07 | 0.7800 USD |
| 2019-03-08 | 0.7800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.