Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,221.70 | 1,234.00 | 1,217.20 | 1,234.00 | 1,163.49 | 778,451 |
| 2022-12-22 | 1,210.01 | 1,216.00 | 1,189.00 | 1,209.69 | 1,140.56 | 140,251 |
| 2022-12-21 | 1,253.00 | 1,253.00 | 1,247.00 | 1,252.99 | 1,181.39 | 409,798 |
| 2022-12-20 | 1,224.00 | 1,243.63 | 1,224.00 | 1,243.63 | 1,172.57 | 1,136 |
| 2022-12-19 | 1,238.41 | 1,238.41 | 1,229.71 | 1,229.71 | 1,159.44 | 139,860 |
| 2022-12-16 | 1,230.00 | 1,230.00 | 1,217.72 | 1,217.72 | 1,148.14 | 529 |
| 2022-12-15 | 1,244.41 | 1,244.41 | 1,235.86 | 1,240.00 | 1,169.14 | 2,945 |
| 2022-12-14 | 1,272.59 | 1,272.59 | 1,250.00 | 1,253.21 | 1,181.60 | 551,407 |
| 2022-12-13 | 1,257.00 | 1,279.01 | 1,257.00 | 1,258.00 | 1,186.11 | 1,340,906 |
| 2022-12-09 | 1,257.00 | 1,257.00 | 1,237.00 | 1,237.01 | 1,166.32 | 476,298 |
| 2022-12-08 | 1,271.40 | 1,271.40 | 1,240.00 | 1,240.00 | 1,167.06 | 2,463 |
| 2022-12-07 | 1,277.20 | 1,277.20 | 1,256.00 | 1,256.42 | 1,182.52 | 237 |
| 2022-12-06 | 1,310.00 | 1,325.00 | 1,277.25 | 1,277.25 | 1,202.12 | 1,322 |
| 2022-12-05 | 1,348.08 | 1,348.08 | 1,303.44 | 1,304.55 | 1,227.82 | 225,125 |
| 2022-12-02 | 1,330.00 | 1,330.00 | 1,314.42 | 1,322.22 | 1,244.45 | 342,088 |
| 2022-12-01 | 1,347.00 | 1,347.00 | 1,318.93 | 1,320.74 | 1,243.05 | 134,943 |
| 2022-11-30 | 1,340.00 | 1,359.99 | 1,331.68 | 1,340.76 | 1,261.90 | 15,190 |
| 2022-11-29 | 1,327.00 | 1,344.00 | 1,320.00 | 1,327.85 | 1,249.75 | 146,632 |
| 2022-11-28 | 1,315.00 | 1,331.25 | 1,308.02 | 1,320.06 | 1,242.41 | 148,548 |
| 2022-11-25 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,280.00 | 183,504 |
| 2022-11-24 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,296.00 | 10 |
| 2022-11-23 | 1,382.00 | 1,385.00 | 1,365.00 | 1,376.65 | 1,295.67 | 716,775 |
| 2022-11-22 | 1,389.00 | 1,412.00 | 1,389.00 | 1,410.00 | 1,327.06 | 935,072 |
| 2022-11-18 | 1,388.00 | 1,388.00 | 1,366.61 | 1,384.65 | 1,303.20 | 139,412 |
| 2022-11-17 | 1,383.00 | 1,383.00 | 1,366.83 | 1,383.00 | 1,301.65 | 139,956 |
| 2022-11-16 | 1,419.60 | 1,419.60 | 1,392.20 | 1,394.88 | 1,312.83 | 126,746 |
| 2022-11-15 | 1,418.01 | 1,450.00 | 1,403.00 | 1,443.96 | 1,359.03 | 126,323 |
| 2022-11-14 | 1,449.00 | 1,449.00 | 1,418.01 | 1,418.01 | 1,334.60 | 6,771 |
| 2022-11-11 | 1,410.00 | 1,455.00 | 1,409.50 | 1,450.49 | 1,365.17 | 453,203 |
| 2022-11-10 | 1,345.00 | 1,361.50 | 1,330.27 | 1,361.13 | 1,281.07 | 79,335 |
| 2022-11-09 | 1,395.00 | 1,415.00 | 1,335.00 | 1,343.97 | 1,264.92 | 1,297,297 |
| 2022-11-08 | 1,497.40 | 1,497.40 | 1,450.02 | 1,467.50 | 1,381.18 | 543 |
| 2022-11-07 | 1,430.00 | 1,483.00 | 1,430.00 | 1,471.88 | 1,385.30 | 732 |
| 2022-11-04 | 1,455.00 | 1,455.00 | 1,422.02 | 1,439.99 | 1,355.29 | 1,437 |
| 2022-11-03 | 1,406.00 | 1,406.00 | 1,401.00 | 1,406.00 | 1,323.30 | 780 |
| 2022-11-01 | 1,447.00 | 1,470.00 | 1,447.00 | 1,464.99 | 1,378.82 | 1,070 |
| 2022-10-31 | 1,448.60 | 1,465.00 | 1,430.00 | 1,440.32 | 1,355.60 | 780 |
| 2022-10-28 | 1,440.00 | 1,440.00 | 1,399.00 | 1,429.99 | 1,345.88 | 2,668 |
| 2022-10-27 | 1,464.01 | 1,470.00 | 1,426.00 | 1,426.29 | 1,342.40 | 2,205 |
| 2022-10-26 | 1,415.99 | 1,448.44 | 1,415.99 | 1,446.28 | 1,361.21 | 440 |
| 2022-10-25 | 1,395.02 | 1,415.99 | 1,395.02 | 1,415.83 | 1,332.55 | 898 |
| 2022-10-24 | 1,430.00 | 1,430.00 | 1,419.00 | 1,419.00 | 1,335.53 | 47 |
| 2022-10-21 | 1,399.00 | 1,426.06 | 1,399.00 | 1,417.44 | 1,334.07 | 273,109 |
| 2022-10-20 | 1,392.00 | 1,418.98 | 1,375.00 | 1,384.42 | 1,302.99 | 99,534 |
| 2022-10-19 | 1,360.77 | 1,382.00 | 1,360.77 | 1,370.55 | 1,289.93 | 322,727 |
| 2022-10-18 | 1,329.99 | 1,360.78 | 1,329.99 | 1,352.00 | 1,272.47 | 1,112 |
| 2022-10-17 | 1,263.71 | 1,370.00 | 1,263.71 | 1,348.27 | 1,268.96 | 314 |
| 2022-10-14 | 1,366.28 | 1,370.01 | 1,255.02 | 1,255.03 | 1,181.21 | 31,067 |
| 2022-10-13 | 1,310.00 | 1,399.99 | 1,310.00 | 1,374.28 | 1,293.44 | 3,887 |
| 2022-10-12 | 1,266.00 | 1,296.55 | 1,266.00 | 1,296.55 | 1,220.29 | 6,376 |
| 2022-10-11 | 1,255.00 | 1,293.90 | 1,255.00 | 1,282.63 | 1,207.19 | 261,560 |
| 2022-10-10 | 1,365.97 | 1,365.97 | 1,318.00 | 1,318.00 | 1,240.47 | 74,545 |
| 2022-10-07 | 1,420.00 | 1,445.19 | 1,390.00 | 1,390.00 | 1,308.24 | 140,190 |
| 2022-10-06 | 1,361.00 | 1,423.00 | 1,361.00 | 1,420.12 | 1,336.59 | 142,457 |
| 2022-10-05 | 1,347.00 | 1,365.00 | 1,326.78 | 1,360.24 | 1,280.23 | 290,406 |
| 2022-10-04 | 1,295.00 | 1,340.00 | 1,295.00 | 1,318.89 | 1,241.31 | 704,475 |
| 2022-10-03 | 1,295.00 | 1,299.00 | 1,283.31 | 1,283.31 | 1,207.83 | 388,048 |
| 2022-09-30 | 1,250.00 | 1,254.15 | 1,236.50 | 1,242.96 | 1,169.85 | 306,137 |
| 2022-09-29 | 1,236.19 | 1,269.99 | 1,235.02 | 1,255.05 | 1,181.23 | 1,423 |
| 2022-09-28 | 1,205.00 | 1,237.50 | 1,205.00 | 1,236.19 | 1,163.48 | 1,103,774 |
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.