Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,000.00 | 1,003.50 | 997.00 | 997.00 | 945.37 | 593,761 |
| 2023-06-15 | 1,008.00 | 1,008.00 | 999.53 | 999.53 | 947.77 | 112 |
| 2023-06-14 | 1,016.16 | 1,024.79 | 998.00 | 1,002.22 | 950.32 | 2,619 |
| 2023-06-13 | 1,032.00 | 1,034.00 | 1,016.16 | 1,016.16 | 963.54 | 484,111 |
| 2023-06-12 | 1,021.00 | 1,021.00 | 1,020.00 | 1,020.00 | 967.18 | 572 |
| 2023-06-09 | 1,032.00 | 1,032.00 | 1,021.00 | 1,021.00 | 968.13 | 288,144 |
| 2023-06-08 | 1,035.28 | 1,038.29 | 1,030.16 | 1,037.55 | 983.82 | 999 |
| 2023-06-07 | 1,034.67 | 1,045.50 | 1,034.67 | 1,045.50 | 988.46 | 142,125 |
| 2023-06-06 | 1,035.52 | 1,090.00 | 1,030.00 | 1,031.00 | 974.75 | 412,229 |
| 2023-06-05 | 1,048.34 | 1,070.99 | 1,040.01 | 1,052.99 | 995.54 | 187,363 |
| 2023-06-02 | 1,031.00 | 1,052.76 | 1,031.00 | 1,049.61 | 992.35 | 289,582 |
| 2023-06-01 | 1,030.00 | 1,031.62 | 1,020.00 | 1,020.00 | 964.35 | 211 |
| 2023-05-31 | 1,033.00 | 1,033.00 | 1,017.50 | 1,030.00 | 973.81 | 2,076 |
| 2023-05-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 969.08 | 70 |
| 2023-05-29 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | 979.59 | 0 |
| 2023-05-26 | 1,037.00 | 1,039.00 | 1,036.11 | 1,036.11 | 979.59 | 1,481 |
| 2023-05-25 | 1,049.61 | 1,051.00 | 1,042.00 | 1,042.00 | 985.15 | 3,483 |
| 2023-05-24 | 1,070.00 | 1,099.00 | 1,060.00 | 1,099.00 | 1,039.04 | 231 |
| 2023-05-23 | 1,049.61 | 1,083.00 | 1,049.61 | 1,078.67 | 1,019.82 | 156 |
| 2023-05-22 | 1,075.01 | 1,075.01 | 1,030.00 | 1,033.21 | 976.84 | 194 |
| 2023-05-19 | 1,060.00 | 1,060.00 | 1,036.50 | 1,044.00 | 987.04 | 65 |
| 2023-05-18 | 1,035.00 | 1,035.50 | 1,030.00 | 1,030.00 | 973.81 | 136 |
| 2023-05-17 | 1,031.50 | 1,031.50 | 1,031.50 | 1,031.50 | 975.23 | 121 |
| 2023-05-16 | 1,030.00 | 1,055.00 | 1,014.95 | 1,055.00 | 997.44 | 124 |
| 2023-05-15 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 973.81 | 19 |
| 2023-05-12 | 1,024.00 | 1,025.00 | 1,018.00 | 1,022.00 | 966.24 | 186 |
| 2023-05-11 | 1,010.00 | 1,039.99 | 1,010.00 | 1,016.01 | 960.58 | 105 |
| 2023-05-10 | 1,041.00 | 1,041.00 | 998.00 | 1,004.00 | 949.23 | 623,839 |
| 2023-05-09 | 1,050.01 | 1,057.08 | 1,050.01 | 1,051.04 | 993.70 | 376,079 |
| 2023-05-08 | 1,060.00 | 1,071.00 | 1,050.01 | 1,050.01 | 992.73 | 423 |
| 2023-05-05 | 1,075.00 | 1,085.00 | 1,074.00 | 1,085.00 | 1,025.81 | 149 |
| 2023-05-04 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,000.28 | 17 |
| 2023-05-03 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,002.17 | 47 |
| 2023-05-02 | 1,097.00 | 1,097.00 | 1,070.00 | 1,080.00 | 1,021.08 | 337 |
| 2023-04-28 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,037.15 | 17 |
| 2023-04-27 | 1,072.00 | 1,097.00 | 1,072.00 | 1,097.00 | 1,037.15 | 176 |
| 2023-04-26 | 1,101.00 | 1,101.00 | 1,072.01 | 1,072.01 | 1,013.53 | 26 |
| 2023-04-25 | 1,110.01 | 1,115.00 | 1,110.00 | 1,110.00 | 1,049.44 | 308 |
| 2023-04-24 | 1,110.02 | 1,110.02 | 1,110.02 | 1,110.02 | 1,049.46 | 9 |
| 2023-04-21 | 1,114.36 | 1,114.36 | 1,100.01 | 1,114.00 | 1,053.23 | 1,695 |
| 2023-04-20 | 1,122.00 | 1,122.00 | 1,114.40 | 1,114.40 | 1,053.60 | 56 |
| 2023-04-19 | 1,130.00 | 1,130.00 | 1,122.00 | 1,122.00 | 1,060.79 | 122 |
| 2023-04-18 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,073.08 | 43 |
| 2023-04-17 | 1,165.00 | 1,165.00 | 1,138.00 | 1,138.00 | 1,075.92 | 279 |
| 2023-04-14 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,106.17 | 0 |
| 2023-04-13 | 1,171.00 | 1,171.00 | 1,168.00 | 1,170.00 | 1,106.17 | 304 |
| 2023-04-12 | 1,142.11 | 1,165.00 | 1,142.11 | 1,163.00 | 1,099.55 | 1,389 |
| 2023-04-11 | 1,168.00 | 1,170.19 | 1,158.00 | 1,170.00 | 1,106.17 | 815 |
| 2023-04-10 | 1,158.15 | 1,159.51 | 1,158.15 | 1,159.51 | 1,096.25 | 258,214 |
| 2023-04-05 | 1,175.00 | 1,181.27 | 1,171.48 | 1,179.02 | 1,114.70 | 799,940 |
| 2023-04-04 | 1,173.74 | 1,173.74 | 1,171.76 | 1,173.46 | 1,109.44 | 341,779 |
| 2023-04-03 | 1,195.00 | 1,195.00 | 1,174.50 | 1,174.50 | 1,110.43 | 167,690 |
| 2023-03-31 | 1,125.05 | 1,132.00 | 1,123.00 | 1,123.89 | 1,062.58 | 526,816 |
| 2023-03-30 | 1,125.00 | 1,125.05 | 1,125.00 | 1,125.05 | 1,063.67 | 89,199 |
| 2023-03-29 | 1,124.62 | 1,124.70 | 1,124.27 | 1,124.45 | 1,063.11 | 1,223 |
| 2023-03-28 | 1,115.00 | 1,146.96 | 1,100.41 | 1,114.27 | 1,053.48 | 493,115 |
| 2023-03-27 | 1,090.96 | 1,100.00 | 1,090.96 | 1,100.00 | 1,039.99 | 70 |
| 2023-03-24 | 1,067.47 | 1,078.48 | 1,066.81 | 1,070.09 | 1,011.71 | 280,643 |
| 2023-03-23 | 1,104.00 | 1,104.00 | 1,077.01 | 1,077.01 | 1,018.25 | 1,098 |
| 2023-03-22 | 1,110.00 | 1,125.00 | 1,091.89 | 1,093.04 | 1,033.41 | 361,431 |
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.