Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,090.00 | 1,099.99 | 1,090.00 | 1,092.30 | 1,049.13 | 907 |
| 2024-08-21 | 1,085.00 | 1,085.01 | 1,078.01 | 1,081.00 | 1,038.27 | 1,017 |
| 2024-08-20 | 1,075.00 | 1,075.00 | 1,064.00 | 1,067.65 | 1,025.45 | 2,312 |
| 2024-08-19 | 1,086.00 | 1,086.00 | 1,072.00 | 1,072.00 | 1,029.63 | 1,780 |
| 2024-08-16 | 1,070.00 | 1,089.99 | 1,070.00 | 1,084.50 | 1,041.64 | 116 |
| 2024-08-15 | 1,100.00 | 1,100.79 | 1,075.15 | 1,075.15 | 1,032.65 | 18,878 |
| 2024-08-14 | 1,088.51 | 1,088.51 | 1,088.49 | 1,088.49 | 1,045.47 | 82 |
| 2024-08-13 | 1,098.00 | 1,115.98 | 1,090.00 | 1,090.00 | 1,046.92 | 138 |
| 2024-08-12 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,051.72 | 0 |
| 2024-08-09 | 1,119.98 | 1,119.98 | 1,095.00 | 1,095.00 | 1,051.72 | 159 |
| 2024-08-08 | 1,096.21 | 1,115.00 | 1,096.21 | 1,096.22 | 1,052.89 | 2,990 |
| 2024-08-07 | 1,100.00 | 1,108.79 | 1,080.01 | 1,085.82 | 1,042.90 | 4,300 |
| 2024-08-06 | 1,113.59 | 1,113.59 | 1,087.00 | 1,098.50 | 1,055.08 | 315 |
| 2024-08-05 | 1,100.00 | 1,100.00 | 1,087.75 | 1,087.75 | 1,044.76 | 1,362 |
| 2024-08-02 | 1,085.47 | 1,105.00 | 1,075.01 | 1,100.00 | 1,056.52 | 1,256 |
| 2024-08-01 | 1,109.00 | 1,137.49 | 1,107.47 | 1,107.47 | 1,063.70 | 82 |
| 2024-07-31 | 1,131.72 | 1,131.72 | 1,131.72 | 1,131.72 | 1,086.99 | 915 |
| 2024-07-30 | 1,125.00 | 1,132.00 | 1,098.01 | 1,132.00 | 1,087.26 | 53 |
| 2024-07-29 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,066.13 | 18 |
| 2024-07-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,075.73 | 0 |
| 2024-07-25 | 1,111.11 | 1,120.00 | 1,109.50 | 1,120.00 | 1,075.73 | 78 |
| 2024-07-24 | 1,103.80 | 1,106.50 | 1,103.80 | 1,106.00 | 1,062.29 | 408 |
| 2024-07-23 | 1,091.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,056.52 | 60 |
| 2024-07-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,085.34 | 18 |
| 2024-07-19 | 1,145.00 | 1,149.99 | 1,145.00 | 1,149.99 | 1,104.54 | 85 |
| 2024-07-18 | 1,144.11 | 1,183.69 | 1,135.00 | 1,145.50 | 1,100.22 | 732 |
| 2024-07-17 | 1,100.01 | 1,143.99 | 1,100.01 | 1,119.81 | 1,075.55 | 245 |
| 2024-07-16 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,058.44 | 18 |
| 2024-07-15 | 1,126.58 | 1,126.58 | 1,110.00 | 1,110.00 | 1,066.13 | 294 |
| 2024-07-12 | 1,056.01 | 1,090.03 | 1,056.01 | 1,082.38 | 1,039.60 | 187 |
| 2024-07-11 | 1,092.99 | 1,092.99 | 1,092.99 | 1,092.99 | 1,049.79 | 27 |
| 2024-07-10 | 1,091.25 | 1,102.47 | 1,091.25 | 1,102.47 | 1,058.89 | 706 |
| 2024-07-09 | 1,091.00 | 1,100.00 | 1,085.55 | 1,100.00 | 1,056.52 | 154 |
| 2024-07-08 | 1,115.55 | 1,115.55 | 1,092.05 | 1,092.05 | 1,048.89 | 98 |
| 2024-07-05 | 1,120.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,066.13 | 112 |
| 2024-07-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,094.94 | 107 |
| 2024-07-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,094.94 | 12 |
| 2024-07-02 | 1,155.00 | 1,155.00 | 1,133.00 | 1,138.49 | 1,093.49 | 184 |
| 2024-07-01 | 1,155.25 | 1,156.00 | 1,155.25 | 1,156.00 | 1,110.31 | 24 |
| 2024-06-28 | 1,152.50 | 1,155.00 | 1,150.00 | 1,155.00 | 1,109.35 | 2,879 |
| 2024-06-27 | 1,160.00 | 1,160.00 | 1,151.50 | 1,158.99 | 1,113.18 | 416 |
| 2024-06-26 | 1,131.00 | 1,159.99 | 1,131.00 | 1,159.99 | 1,114.14 | 127 |
| 2024-06-25 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,093.02 | 17 |
| 2024-06-24 | 1,120.00 | 1,132.20 | 1,120.00 | 1,132.20 | 1,087.45 | 739 |
| 2024-06-21 | 1,148.99 | 1,148.99 | 1,111.00 | 1,111.00 | 1,067.09 | 193 |
| 2024-06-20 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,104.55 | 1,300 |
| 2024-06-19 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,086.30 | 0 |
| 2024-06-18 | 1,131.00 | 1,156.99 | 1,121.00 | 1,131.00 | 1,086.30 | 621 |
| 2024-06-17 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,067.09 | 0 |
| 2024-06-14 | 1,107.00 | 1,111.00 | 1,095.00 | 1,111.00 | 1,067.09 | 1,618 |
| 2024-06-13 | 1,125.99 | 1,125.99 | 1,108.50 | 1,108.50 | 1,064.69 | 1,216 |
| 2024-06-12 | 1,149.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,083.42 | 348 |
| 2024-06-11 | 1,116.00 | 1,124.97 | 1,105.02 | 1,106.04 | 1,062.32 | 423 |
| 2024-06-10 | 1,139.68 | 1,139.68 | 1,100.00 | 1,101.00 | 1,057.48 | 2,429 |
| 2024-06-07 | 1,090.00 | 1,102.00 | 1,066.41 | 1,091.75 | 1,045.01 | 331 |
| 2024-06-06 | 1,075.19 | 1,075.19 | 1,045.00 | 1,075.19 | 1,029.16 | 1,139 |
| 2024-06-05 | 1,052.06 | 1,052.06 | 1,045.00 | 1,045.00 | 1,000.26 | 102 |
| 2024-06-04 | 1,089.99 | 1,089.99 | 1,050.00 | 1,069.00 | 1,023.24 | 87 |
| 2024-06-03 | 1,060.00 | 1,069.00 | 1,060.00 | 1,069.00 | 1,023.24 | 68 |
| 2024-05-31 | 1,050.00 | 1,059.40 | 1,050.00 | 1,059.32 | 1,013.97 | 550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 5.1741 USD |
| 2026-06-10 | 4.8045 USD |
| 2026-03-10 | 4.8045 USD |
| 2025-12-10 | 4.4350 USD |
| 2025-09-10 | 4.4350 USD |
| 2025-06-10 | 4.4350 USD |
| 2025-03-10 | 4.4350 USD |
| 2024-12-10 | 4.0654 USD |
| 2024-09-10 | 4.0654 USD |
| 2024-06-10 | 4.0654 USD |
| 2024-03-07 | 4.0654 USD |
| 2023-12-07 | 3.3262 USD |
| 2023-09-07 | 3.3262 USD |
| 2023-06-08 | 3.3262 USD |
| 2023-03-09 | 3.3262 USD |
| 2022-12-09 | 2.4023 USD |
| 2022-09-09 | 2.4023 USD |
| 2022-06-09 | 2.4023 USD |
| 2022-03-09 | 2.4023 USD |
| 2021-12-09 | 0.1848 USD |
| 2021-09-09 | 0.1848 USD |
| 2021-06-09 | 0.1848 USD |
| 2020-12-09 | 0.1848 USD |
| 2020-09-14 | 0.1848 USD |
| 2020-06-12 | 0.1848 USD |
| 2020-03-09 | 14.5984 USD |
| 2019-12-09 | 14.5984 USD |
| 2019-09-09 | 14.5984 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.