Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,036.79 | 1,036.79 | 1,016.34 | 1,016.34 | 966.29 | 1,186 |
| 2023-12-01 | 1,022.00 | 1,022.00 | 1,011.01 | 1,011.01 | 961.22 | 189 |
| 2023-11-30 | 1,034.32 | 1,034.32 | 1,027.30 | 1,027.30 | 976.71 | 66 |
| 2023-11-29 | 1,021.02 | 1,021.02 | 1,021.02 | 1,021.02 | 970.74 | 0 |
| 2023-11-28 | 1,021.02 | 1,021.02 | 1,021.02 | 1,021.02 | 970.74 | 510 |
| 2023-11-27 | 1,018.00 | 1,021.00 | 1,018.00 | 1,021.00 | 970.72 | 72 |
| 2023-11-24 | 1,030.01 | 1,030.01 | 1,030.00 | 1,030.00 | 979.28 | 94 |
| 2023-11-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 979.28 | 7 |
| 2023-11-22 | 1,025.00 | 1,040.70 | 1,025.00 | 1,035.00 | 984.03 | 83 |
| 2023-11-21 | 1,050.99 | 1,050.99 | 1,050.99 | 1,050.99 | 999.23 | 35 |
| 2023-11-17 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 982.13 | 0 |
| 2023-11-16 | 1,050.00 | 1,050.00 | 1,033.00 | 1,033.00 | 982.13 | 43 |
| 2023-11-15 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,017.31 | 37 |
| 2023-11-14 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,025.86 | 38 |
| 2023-11-13 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 1,025.86 | 105 |
| 2023-11-10 | 1,092.19 | 1,092.19 | 1,076.00 | 1,076.00 | 1,023.01 | 1,951 |
| 2023-11-09 | 1,075.10 | 1,079.50 | 1,057.81 | 1,057.81 | 1,005.72 | 336 |
| 2023-11-08 | 1,087.00 | 1,087.00 | 1,072.80 | 1,073.18 | 1,020.33 | 748 |
| 2023-11-07 | 1,066.00 | 1,066.00 | 1,050.04 | 1,053.82 | 1,001.92 | 3,981 |
| 2023-11-06 | 1,100.00 | 1,100.00 | 1,081.00 | 1,081.00 | 1,027.76 | 69 |
| 2023-11-03 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,045.83 | 1,879 |
| 2023-11-01 | 1,113.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,045.83 | 275 |
| 2023-10-31 | 1,114.99 | 1,114.99 | 1,105.01 | 1,105.01 | 1,050.59 | 57 |
| 2023-10-30 | 1,120.10 | 1,120.10 | 1,108.38 | 1,109.00 | 1,054.38 | 42 |
| 2023-10-27 | 1,121.00 | 1,124.20 | 1,107.01 | 1,124.20 | 1,068.84 | 180 |
| 2023-10-26 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | 1,119.98 | 0 |
| 2023-10-25 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | 1,119.98 | 0 |
| 2023-10-24 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | 1,119.98 | 0 |
| 2023-10-23 | 1,177.99 | 1,177.99 | 1,177.99 | 1,177.99 | 1,119.98 | 13 |
| 2023-10-20 | 1,200.00 | 1,200.00 | 1,191.51 | 1,191.51 | 1,132.83 | 50 |
| 2023-10-19 | 1,216.00 | 1,224.98 | 1,215.99 | 1,222.61 | 1,162.40 | 751 |
| 2023-10-18 | 1,173.89 | 1,219.02 | 1,173.89 | 1,209.55 | 1,149.98 | 120,759 |
| 2023-10-17 | 1,173.89 | 1,173.89 | 1,163.00 | 1,173.89 | 1,116.08 | 42 |
| 2023-10-16 | 1,167.50 | 1,170.00 | 1,165.00 | 1,165.00 | 1,107.63 | 153 |
| 2023-10-13 | 1,137.51 | 1,165.00 | 1,137.51 | 1,164.99 | 1,107.62 | 273,645 |
| 2023-10-12 | 1,120.01 | 1,134.82 | 1,120.01 | 1,134.82 | 1,078.93 | 333,077 |
| 2023-10-11 | 1,119.38 | 1,119.38 | 1,104.01 | 1,104.01 | 1,049.64 | 75 |
| 2023-10-10 | 1,154.99 | 1,154.99 | 1,145.00 | 1,148.23 | 1,091.68 | 165 |
| 2023-10-09 | 1,150.00 | 1,180.00 | 1,150.00 | 1,179.98 | 1,121.87 | 432,588 |
| 2023-10-06 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,030.62 | 0 |
| 2023-10-05 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,030.62 | 233 |
| 2023-10-04 | 1,077.00 | 1,077.00 | 1,053.01 | 1,053.01 | 1,001.15 | 29 |
| 2023-10-03 | 1,091.21 | 1,091.21 | 1,091.21 | 1,091.21 | 1,037.47 | 14 |
| 2023-10-02 | 1,099.00 | 1,101.00 | 1,094.00 | 1,100.00 | 1,045.83 | 284 |
| 2023-09-29 | 1,150.00 | 1,152.00 | 1,127.51 | 1,127.51 | 1,071.98 | 28 |
| 2023-09-28 | 1,165.00 | 1,166.06 | 1,134.63 | 1,150.19 | 1,093.55 | 1,349 |
| 2023-09-27 | 1,140.00 | 1,165.98 | 1,140.00 | 1,163.99 | 1,106.67 | 2,398 |
| 2023-09-26 | 1,104.99 | 1,110.33 | 1,104.99 | 1,110.33 | 1,055.65 | 23 |
| 2023-09-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,036.32 | 23 |
| 2023-09-22 | 1,075.00 | 1,075.00 | 1,069.01 | 1,069.02 | 1,016.37 | 391 |
| 2023-09-21 | 1,085.00 | 1,085.00 | 1,078.00 | 1,079.01 | 1,025.87 | 308 |
| 2023-09-20 | 1,115.00 | 1,115.00 | 1,092.01 | 1,092.01 | 1,038.23 | 58 |
| 2023-09-19 | 1,101.11 | 1,120.50 | 1,092.01 | 1,115.01 | 1,060.10 | 241 |
| 2023-09-18 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,074.35 | 52 |
| 2023-09-15 | 1,150.00 | 1,150.00 | 1,104.01 | 1,127.51 | 1,071.98 | 87 |
| 2023-09-14 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,093.37 | 42 |
| 2023-09-13 | 1,140.00 | 1,140.00 | 1,130.01 | 1,130.01 | 1,074.36 | 122 |
| 2023-09-12 | 1,131.58 | 1,145.00 | 1,130.00 | 1,145.00 | 1,088.61 | 17,622 |
| 2023-09-11 | 1,135.04 | 1,135.04 | 1,100.01 | 1,103.53 | 1,049.18 | 202 |
| 2023-09-08 | 1,155.05 | 1,155.05 | 1,125.01 | 1,127.56 | 1,072.03 | 1,772 |
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.