Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,128.00 | 1,165.79 | 1,115.66 | 1,139.52 | 1,077.35 | 1,081,516 |
| 2023-03-17 | 1,109.99 | 1,109.99 | 1,100.00 | 1,100.00 | 1,039.99 | 139 |
| 2023-03-16 | 1,086.00 | 1,135.19 | 1,075.00 | 1,105.01 | 1,044.73 | 147,086 |
| 2023-03-15 | 1,086.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,016.35 | 2,430 |
| 2023-03-14 | 1,120.00 | 1,141.00 | 1,120.00 | 1,141.00 | 1,078.75 | 686 |
| 2023-03-13 | 1,100.41 | 1,129.21 | 1,098.59 | 1,122.34 | 1,061.11 | 274,710 |
| 2023-03-10 | 1,118.00 | 1,123.00 | 1,102.50 | 1,103.00 | 1,042.83 | 1,484 |
| 2023-03-09 | 1,130.00 | 1,130.00 | 1,100.58 | 1,109.70 | 1,049.16 | 534,925 |
| 2023-03-08 | 1,125.00 | 1,140.00 | 1,095.52 | 1,116.13 | 1,052.35 | 931,756 |
| 2023-03-07 | 1,105.00 | 1,105.00 | 1,098.00 | 1,100.00 | 1,037.14 | 120 |
| 2023-03-06 | 1,107.00 | 1,115.00 | 1,107.00 | 1,115.00 | 1,051.29 | 3,794 |
| 2023-03-03 | 1,078.00 | 1,107.26 | 1,073.00 | 1,107.26 | 1,043.99 | 1,117,034 |
| 2023-03-02 | 1,087.62 | 1,097.10 | 1,087.00 | 1,094.89 | 1,032.33 | 656,142 |
| 2023-03-01 | 1,075.00 | 1,087.62 | 1,075.00 | 1,087.62 | 1,025.47 | 414,178 |
| 2023-02-28 | 1,102.00 | 1,108.00 | 1,074.00 | 1,074.67 | 1,013.26 | 1,641,674 |
| 2023-02-27 | 1,060.00 | 1,090.00 | 1,060.00 | 1,084.49 | 1,022.52 | 512,971 |
| 2023-02-24 | 1,072.50 | 1,086.50 | 1,000.00 | 1,075.01 | 1,013.58 | 324,960 |
| 2023-02-23 | 1,065.48 | 1,095.99 | 1,064.00 | 1,095.99 | 1,033.36 | 84 |
| 2023-02-22 | 1,065.01 | 1,075.08 | 1,065.01 | 1,068.01 | 1,006.98 | 3,282 |
| 2023-02-21 | 1,111.98 | 1,112.47 | 1,094.71 | 1,107.37 | 1,044.09 | 1,929 |
| 2023-02-20 | 1,111.98 | 1,111.98 | 1,111.98 | 1,111.98 | 1,048.44 | 0 |
| 2023-02-17 | 1,155.00 | 1,155.00 | 1,100.01 | 1,111.98 | 1,048.44 | 1,440 |
| 2023-02-16 | 1,168.00 | 1,180.00 | 1,160.02 | 1,160.02 | 1,093.73 | 286 |
| 2023-02-15 | 1,212.00 | 1,212.00 | 1,158.31 | 1,167.68 | 1,100.96 | 662 |
| 2023-02-14 | 1,206.65 | 1,224.00 | 1,204.65 | 1,210.02 | 1,140.88 | 814,365 |
| 2023-02-13 | 1,218.03 | 1,218.03 | 1,218.03 | 1,218.03 | 1,148.43 | 0 |
| 2023-02-10 | 1,205.01 | 1,220.96 | 1,205.01 | 1,218.03 | 1,148.43 | 491,097 |
| 2023-02-09 | 1,217.98 | 1,217.98 | 1,184.00 | 1,184.00 | 1,116.34 | 828 |
| 2023-02-08 | 1,212.12 | 1,217.50 | 1,208.02 | 1,208.02 | 1,138.99 | 534 |
| 2023-02-07 | 1,180.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,140.86 | 1,125 |
| 2023-02-03 | 1,190.00 | 1,190.38 | 1,158.94 | 1,159.52 | 1,093.26 | 752,835 |
| 2023-02-02 | 1,165.03 | 1,169.98 | 1,150.01 | 1,160.24 | 1,093.94 | 905 |
| 2023-02-01 | 1,190.00 | 1,190.00 | 1,170.00 | 1,182.00 | 1,114.46 | 161 |
| 2023-01-31 | 1,198.00 | 1,214.04 | 1,195.01 | 1,214.04 | 1,144.67 | 330,144 |
| 2023-01-30 | 1,270.00 | 1,270.00 | 1,204.00 | 1,226.66 | 1,156.57 | 597 |
| 2023-01-27 | 1,279.00 | 1,282.69 | 1,249.70 | 1,250.87 | 1,179.39 | 2,755 |
| 2023-01-26 | 1,232.50 | 1,249.12 | 1,222.50 | 1,249.12 | 1,177.74 | 4,439 |
| 2023-01-25 | 1,204.00 | 1,211.00 | 1,172.50 | 1,211.00 | 1,141.80 | 5,181 |
| 2023-01-24 | 1,246.00 | 1,246.00 | 1,211.00 | 1,211.25 | 1,142.04 | 4,561 |
| 2023-01-23 | 1,265.00 | 1,268.09 | 1,261.00 | 1,261.30 | 1,189.23 | 442 |
| 2023-01-20 | 1,256.00 | 1,264.00 | 1,256.00 | 1,259.00 | 1,187.06 | 15,877 |
| 2023-01-19 | 1,220.00 | 1,249.57 | 1,214.51 | 1,249.57 | 1,178.17 | 122,902 |
| 2023-01-18 | 1,218.91 | 1,250.00 | 1,218.91 | 1,219.74 | 1,150.04 | 122,245 |
| 2023-01-17 | 1,226.00 | 1,226.00 | 1,210.00 | 1,210.00 | 1,140.86 | 653 |
| 2023-01-16 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,155.94 | 0 |
| 2023-01-13 | 1,222.00 | 1,226.00 | 1,220.00 | 1,226.00 | 1,155.94 | 361 |
| 2023-01-12 | 1,222.00 | 1,241.00 | 1,222.00 | 1,240.00 | 1,169.14 | 104 |
| 2023-01-11 | 1,222.36 | 1,222.36 | 1,222.36 | 1,222.36 | 1,152.51 | 160 |
| 2023-01-10 | 1,224.41 | 1,224.41 | 1,220.97 | 1,222.34 | 1,152.49 | 1,839 |
| 2023-01-09 | 1,250.00 | 1,250.00 | 1,226.00 | 1,226.01 | 1,155.95 | 1,879 |
| 2023-01-06 | 1,225.00 | 1,236.46 | 1,218.06 | 1,221.22 | 1,151.44 | 275,636 |
| 2023-01-05 | 1,187.26 | 1,203.00 | 1,187.26 | 1,203.00 | 1,134.26 | 604,347 |
| 2023-01-04 | 1,150.02 | 1,206.49 | 1,150.02 | 1,206.49 | 1,137.55 | 344 |
| 2023-01-03 | 1,215.05 | 1,215.05 | 1,166.20 | 1,184.82 | 1,117.12 | 83,093 |
| 2023-01-02 | 1,241.57 | 1,241.57 | 1,205.00 | 1,206.11 | 1,137.19 | 45 |
| 2022-12-30 | 1,217.00 | 1,226.81 | 1,213.01 | 1,225.81 | 1,155.76 | 648,688 |
| 2022-12-29 | 1,190.00 | 1,215.15 | 1,190.00 | 1,215.15 | 1,145.71 | 453,527 |
| 2022-12-28 | 1,210.00 | 1,212.90 | 1,200.95 | 1,205.29 | 1,136.42 | 226,040 |
| 2022-12-27 | 1,257.00 | 1,258.71 | 1,253.65 | 1,253.65 | 1,182.01 | 387,976 |
| 2022-12-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,225.71 | 8 |
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.