Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,135.31 | 1,136.31 | 1,135.31 | 1,136.31 | 1,080.35 | 17,940 |
| 2023-09-06 | 1,154.40 | 1,154.40 | 1,145.01 | 1,145.01 | 1,085.72 | 17,794 |
| 2023-09-05 | 1,140.00 | 1,160.10 | 1,140.00 | 1,150.01 | 1,090.46 | 181 |
| 2023-09-04 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,047.30 | 0 |
| 2023-09-01 | 1,088.80 | 1,105.04 | 1,088.80 | 1,104.50 | 1,047.30 | 846 |
| 2023-08-31 | 1,066.83 | 1,066.88 | 1,050.01 | 1,061.15 | 1,006.20 | 86 |
| 2023-08-30 | 1,025.01 | 1,025.01 | 1,025.01 | 1,025.01 | 971.93 | 5 |
| 2023-08-29 | 1,045.00 | 1,052.00 | 1,045.00 | 1,052.00 | 997.52 | 1,012 |
| 2023-08-28 | 1,037.00 | 1,045.05 | 1,020.91 | 1,020.91 | 968.04 | 992 |
| 2023-08-25 | 1,035.00 | 1,040.80 | 1,029.00 | 1,037.00 | 983.30 | 255 |
| 2023-08-24 | 1,012.63 | 1,012.63 | 1,012.63 | 1,012.63 | 960.19 | 32 |
| 2023-08-23 | 1,053.00 | 1,053.00 | 1,033.00 | 1,041.00 | 987.09 | 84 |
| 2023-08-22 | 1,087.42 | 1,087.42 | 1,087.42 | 1,087.42 | 1,031.11 | 11 |
| 2023-08-21 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,016.49 | 5 |
| 2023-08-18 | 1,090.00 | 1,090.00 | 1,088.17 | 1,088.17 | 1,031.82 | 500 |
| 2023-08-17 | 1,090.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,024.07 | 3,585 |
| 2023-08-16 | 1,077.00 | 1,077.00 | 1,070.00 | 1,070.00 | 1,014.59 | 26 |
| 2023-08-15 | 1,102.00 | 1,102.00 | 1,087.00 | 1,087.16 | 1,030.86 | 1,998 |
| 2023-08-14 | 1,110.00 | 1,111.80 | 1,107.00 | 1,111.80 | 1,054.23 | 1,314 |
| 2023-08-11 | 1,122.27 | 1,122.27 | 1,110.88 | 1,117.80 | 1,059.92 | 1,246 |
| 2023-08-10 | 1,086.00 | 1,086.00 | 1,061.42 | 1,061.42 | 1,006.46 | 1,512 |
| 2023-08-09 | 1,092.05 | 1,095.00 | 1,081.03 | 1,085.52 | 1,029.31 | 103 |
| 2023-08-08 | 1,092.00 | 1,094.99 | 1,085.00 | 1,092.72 | 1,036.13 | 925 |
| 2023-08-07 | 1,089.37 | 1,092.00 | 1,089.37 | 1,092.00 | 1,035.45 | 496 |
| 2023-08-04 | 1,080.00 | 1,100.90 | 1,080.00 | 1,085.00 | 1,028.81 | 1,316 |
| 2023-08-03 | 1,051.00 | 1,060.00 | 1,051.00 | 1,060.00 | 1,005.11 | 267 |
| 2023-08-02 | 1,049.99 | 1,050.00 | 1,049.99 | 1,050.00 | 995.63 | 47 |
| 2023-08-01 | 1,058.00 | 1,059.99 | 1,045.00 | 1,059.99 | 1,005.10 | 37 |
| 2023-07-31 | 1,052.42 | 1,058.57 | 1,052.42 | 1,058.57 | 1,003.75 | 1,112 |
| 2023-07-28 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | 981.61 | 19 |
| 2023-07-27 | 1,051.40 | 1,051.40 | 1,045.00 | 1,045.00 | 990.89 | 465 |
| 2023-07-26 | 1,061.29 | 1,061.29 | 1,061.29 | 1,061.29 | 1,006.33 | 8 |
| 2023-07-25 | 1,060.00 | 1,080.05 | 1,055.01 | 1,060.03 | 1,005.14 | 691 |
| 2023-07-24 | 1,050.03 | 1,055.03 | 1,050.00 | 1,055.03 | 1,000.40 | 988 |
| 2023-07-21 | 1,024.00 | 1,030.97 | 1,020.00 | 1,028.62 | 975.35 | 3,444 |
| 2023-07-20 | 1,013.00 | 1,024.99 | 1,013.00 | 1,022.99 | 970.02 | 851 |
| 2023-07-19 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 954.85 | 318 |
| 2023-07-18 | 1,008.00 | 1,017.98 | 1,007.21 | 1,007.21 | 955.05 | 1,955 |
| 2023-07-17 | 997.00 | 997.00 | 992.02 | 995.00 | 943.47 | 941 |
| 2023-07-14 | 1,029.01 | 1,029.19 | 997.00 | 998.03 | 946.35 | 1,130 |
| 2023-07-13 | 1,045.00 | 1,045.00 | 1,030.54 | 1,035.80 | 982.16 | 336,924 |
| 2023-07-12 | 1,030.68 | 1,039.97 | 1,029.55 | 1,033.90 | 980.36 | 254,089 |
| 2023-07-11 | 1,005.00 | 1,038.00 | 1,005.00 | 1,030.67 | 977.30 | 538,231 |
| 2023-07-10 | 1,000.05 | 1,000.05 | 1,000.05 | 1,000.05 | 948.26 | 11 |
| 2023-07-07 | 994.92 | 1,010.00 | 994.92 | 1,010.00 | 957.70 | 655 |
| 2023-07-06 | 992.00 | 997.99 | 986.00 | 992.00 | 940.63 | 203 |
| 2023-07-05 | 1,006.25 | 1,006.25 | 990.01 | 992.97 | 941.55 | 15,124 |
| 2023-07-04 | 976.00 | 1,005.00 | 976.00 | 1,002.00 | 950.11 | 47 |
| 2023-07-03 | 1,000.01 | 1,000.04 | 1,000.01 | 1,000.04 | 948.25 | 34 |
| 2023-06-30 | 1,010.05 | 1,017.98 | 1,010.05 | 1,011.09 | 958.73 | 782,063 |
| 2023-06-29 | 999.99 | 1,000.00 | 998.00 | 1,000.00 | 948.22 | 102 |
| 2023-06-28 | 975.00 | 983.00 | 975.00 | 983.00 | 932.10 | 277 |
| 2023-06-27 | 973.00 | 985.00 | 973.00 | 976.00 | 925.46 | 268 |
| 2023-06-26 | 982.80 | 989.99 | 982.80 | 989.99 | 938.72 | 202 |
| 2023-06-23 | 970.05 | 978.98 | 961.00 | 978.98 | 928.28 | 354 |
| 2023-06-22 | 975.01 | 976.98 | 972.00 | 976.98 | 926.39 | 562 |
| 2023-06-21 | 985.50 | 985.50 | 985.50 | 985.50 | 934.47 | 51 |
| 2023-06-20 | 1,000.00 | 1,000.00 | 977.00 | 985.62 | 934.58 | 452 |
| 2023-06-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 948.22 | 15 |
| 2023-06-16 | 1,000.00 | 1,003.50 | 997.00 | 997.00 | 945.37 | 593,761 |
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.