Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1,038.00 | 1,040.00 | 1,038.00 | 1,040.00 | 995.48 | 142 |
| 2024-05-29 | 1,039.00 | 1,039.00 | 1,035.00 | 1,035.00 | 990.69 | 32 |
| 2024-05-28 | 1,059.39 | 1,059.39 | 1,039.00 | 1,039.00 | 994.52 | 1,601 |
| 2024-05-27 | 1,028.04 | 1,030.00 | 1,028.04 | 1,030.00 | 985.91 | 35 |
| 2024-05-24 | 1,039.99 | 1,042.00 | 1,028.04 | 1,034.00 | 989.73 | 142 |
| 2024-05-23 | 1,040.99 | 1,044.70 | 1,040.00 | 1,040.00 | 995.48 | 593 |
| 2024-05-22 | 1,040.02 | 1,049.00 | 1,040.00 | 1,040.00 | 995.48 | 106 |
| 2024-05-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,014.62 | 1,626 |
| 2024-05-20 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | 1,009.83 | 0 |
| 2024-05-17 | 1,047.00 | 1,054.99 | 1,047.00 | 1,054.99 | 1,009.83 | 42 |
| 2024-05-16 | 1,055.00 | 1,055.00 | 1,049.10 | 1,049.10 | 1,004.19 | 71 |
| 2024-05-15 | 1,040.00 | 1,059.98 | 1,040.00 | 1,059.98 | 1,014.60 | 37 |
| 2024-05-14 | 1,079.49 | 1,079.49 | 1,079.49 | 1,079.49 | 1,033.28 | 30 |
| 2024-05-13 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,010.79 | 160 |
| 2024-05-10 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,027.07 | 424 |
| 2024-05-09 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,029.94 | 0 |
| 2024-05-08 | 1,085.00 | 1,087.70 | 1,076.00 | 1,076.00 | 1,029.94 | 83 |
| 2024-05-07 | 1,105.00 | 1,105.00 | 1,104.06 | 1,104.06 | 1,056.80 | 109 |
| 2024-05-06 | 1,091.26 | 1,091.26 | 1,091.26 | 1,091.26 | 1,044.54 | 6 |
| 2024-05-03 | 1,073.62 | 1,093.99 | 1,073.62 | 1,089.00 | 1,042.38 | 48 |
| 2024-05-02 | 1,145.33 | 1,145.33 | 1,145.33 | 1,145.33 | 1,096.30 | 0 |
| 2024-04-30 | 1,135.00 | 1,145.33 | 1,135.00 | 1,145.33 | 1,096.30 | 40 |
| 2024-04-29 | 1,150.00 | 1,161.00 | 1,150.00 | 1,161.00 | 1,111.30 | 81 |
| 2024-04-26 | 1,157.75 | 1,158.00 | 1,154.80 | 1,155.00 | 1,105.55 | 15,923 |
| 2024-04-25 | 1,157.95 | 1,158.00 | 1,157.95 | 1,158.00 | 1,108.43 | 45 |
| 2024-04-24 | 1,139.99 | 1,139.99 | 1,139.99 | 1,139.99 | 1,091.19 | 58 |
| 2024-04-23 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,108.43 | 5 |
| 2024-04-22 | 1,141.50 | 1,156.60 | 1,141.50 | 1,156.60 | 1,107.09 | 61 |
| 2024-04-19 | 1,148.02 | 1,148.03 | 1,141.49 | 1,141.49 | 1,092.62 | 829 |
| 2024-04-18 | 1,135.00 | 1,135.00 | 1,134.98 | 1,134.98 | 1,086.39 | 48 |
| 2024-04-17 | 1,129.69 | 1,129.69 | 1,126.00 | 1,126.00 | 1,077.80 | 389 |
| 2024-04-16 | 1,140.02 | 1,140.02 | 1,121.00 | 1,140.00 | 1,091.20 | 1,272 |
| 2024-04-15 | 1,146.71 | 1,146.71 | 1,140.00 | 1,143.50 | 1,094.55 | 79 |
| 2024-04-12 | 1,176.89 | 1,194.98 | 1,146.61 | 1,146.71 | 1,097.62 | 1,040 |
| 2024-04-11 | 1,131.30 | 1,131.30 | 1,130.00 | 1,130.00 | 1,081.62 | 132 |
| 2024-04-10 | 1,137.00 | 1,137.00 | 1,136.99 | 1,136.99 | 1,088.32 | 23 |
| 2024-04-09 | 1,122.00 | 1,122.00 | 1,098.02 | 1,098.02 | 1,051.01 | 64 |
| 2024-04-08 | 1,117.50 | 1,122.00 | 1,117.50 | 1,122.00 | 1,073.97 | 1,088 |
| 2024-04-05 | 1,149.99 | 1,149.99 | 1,137.00 | 1,141.90 | 1,093.02 | 51 |
| 2024-04-04 | 1,120.00 | 1,120.00 | 1,114.00 | 1,119.80 | 1,071.86 | 2,054 |
| 2024-04-03 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,073.97 | 326 |
| 2024-04-02 | 1,120.00 | 1,125.00 | 1,102.00 | 1,110.67 | 1,063.12 | 2,533 |
| 2024-04-01 | 1,077.00 | 1,092.00 | 1,076.00 | 1,092.00 | 1,045.25 | 150 |
| 2024-03-27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,005.05 | 15 |
| 2024-03-26 | 1,069.98 | 1,069.98 | 1,069.98 | 1,069.98 | 1,024.17 | 17 |
| 2024-03-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,024.19 | 0 |
| 2024-03-22 | 1,073.00 | 1,074.99 | 1,070.00 | 1,070.00 | 1,024.19 | 29 |
| 2024-03-21 | 1,070.30 | 1,070.30 | 1,070.30 | 1,070.30 | 1,024.48 | 32 |
| 2024-03-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,024.19 | 130 |
| 2024-03-19 | 1,067.60 | 1,076.70 | 1,067.00 | 1,076.70 | 1,030.61 | 46 |
| 2024-03-15 | 1,040.01 | 1,040.01 | 1,040.01 | 1,040.01 | 995.49 | 94 |
| 2024-03-14 | 1,034.01 | 1,046.00 | 1,034.01 | 1,043.25 | 998.59 | 349 |
| 2024-03-13 | 1,033.95 | 1,033.95 | 1,033.95 | 1,033.95 | 989.69 | 200 |
| 2024-03-12 | 1,034.00 | 1,034.00 | 1,029.43 | 1,031.00 | 986.86 | 159 |
| 2024-03-11 | 1,032.00 | 1,033.00 | 1,032.00 | 1,033.00 | 988.78 | 914 |
| 2024-03-08 | 1,010.00 | 1,022.00 | 1,010.00 | 1,022.00 | 978.25 | 525 |
| 2024-03-07 | 1,033.00 | 1,033.00 | 1,016.00 | 1,016.00 | 972.51 | 517 |
| 2024-03-06 | 1,030.36 | 1,036.00 | 1,030.36 | 1,033.00 | 985.20 | 457 |
| 2024-03-05 | 1,031.00 | 1,035.00 | 1,031.00 | 1,031.00 | 983.30 | 84 |
| 2024-03-04 | 1,039.99 | 1,039.99 | 1,028.00 | 1,028.00 | 980.43 | 196 |
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.