Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,202.50 | 1,205.00 | 1,177.11 | 1,190.25 | 1,120.24 | 489,865 |
| 2022-09-26 | 1,180.00 | 1,194.50 | 1,175.00 | 1,180.01 | 1,110.60 | 469 |
| 2022-09-23 | 1,204.88 | 1,204.88 | 1,171.66 | 1,180.83 | 1,111.37 | 182,232 |
| 2022-09-22 | 1,275.00 | 1,277.21 | 1,212.01 | 1,228.54 | 1,156.28 | 679,040 |
| 2022-09-21 | 1,303.54 | 1,311.30 | 1,255.00 | 1,261.83 | 1,187.61 | 157,714 |
| 2022-09-20 | 1,280.00 | 1,292.15 | 1,268.81 | 1,292.08 | 1,216.08 | 231,854 |
| 2022-09-19 | 1,290.62 | 1,293.43 | 1,282.00 | 1,286.71 | 1,211.03 | 308,233 |
| 2022-09-15 | 1,315.00 | 1,328.39 | 1,303.15 | 1,316.70 | 1,239.25 | 221,290 |
| 2022-09-14 | 1,334.00 | 1,364.99 | 1,331.40 | 1,335.00 | 1,256.47 | 73,846 |
| 2022-09-13 | 1,325.80 | 1,325.80 | 1,290.01 | 1,309.91 | 1,232.86 | 95,950 |
| 2022-09-12 | 1,336.52 | 1,336.67 | 1,323.10 | 1,323.10 | 1,245.27 | 268,888 |
| 2022-09-09 | 1,299.00 | 1,299.00 | 1,283.00 | 1,290.01 | 1,214.13 | 155,629 |
| 2022-09-08 | 1,313.13 | 1,313.13 | 1,274.01 | 1,286.41 | 1,208.67 | 157,492 |
| 2022-09-07 | 1,301.00 | 1,320.00 | 1,300.00 | 1,312.87 | 1,233.53 | 437,619 |
| 2022-09-06 | 1,400.00 | 1,400.00 | 1,345.00 | 1,363.00 | 1,280.63 | 146,310 |
| 2022-09-05 | 1,373.95 | 1,373.95 | 1,373.95 | 1,373.95 | 1,290.92 | 5 |
| 2022-09-02 | 1,385.00 | 1,398.99 | 1,364.02 | 1,369.43 | 1,286.67 | 583,736 |
| 2022-09-01 | 1,417.64 | 1,417.64 | 1,368.01 | 1,369.02 | 1,286.28 | 1,921 |
| 2022-08-31 | 1,446.02 | 1,449.42 | 1,412.50 | 1,417.65 | 1,331.97 | 2,169 |
| 2022-08-30 | 1,500.00 | 1,500.00 | 1,430.01 | 1,464.07 | 1,375.59 | 1,220 |
| 2022-08-29 | 1,499.00 | 1,535.00 | 1,499.00 | 1,511.24 | 1,419.91 | 6,738 |
| 2022-08-26 | 1,476.91 | 1,499.99 | 1,450.01 | 1,480.04 | 1,390.59 | 1,144 |
| 2022-08-25 | 1,515.00 | 1,515.00 | 1,470.00 | 1,476.91 | 1,387.65 | 3,616 |
| 2022-08-24 | 1,481.00 | 1,510.38 | 1,460.00 | 1,490.22 | 1,400.16 | 730 |
| 2022-08-23 | 1,432.00 | 1,490.00 | 1,431.95 | 1,470.73 | 1,381.85 | 40,103 |
| 2022-08-22 | 1,435.00 | 1,435.00 | 1,360.00 | 1,391.00 | 1,306.94 | 6,085 |
| 2022-08-19 | 1,305.00 | 1,455.00 | 1,295.00 | 1,433.68 | 1,347.04 | 136,551 |
| 2022-08-18 | 1,291.00 | 1,314.98 | 1,285.02 | 1,305.80 | 1,226.88 | 3,830 |
| 2022-08-17 | 1,274.99 | 1,292.77 | 1,259.00 | 1,259.00 | 1,182.91 | 256 |
| 2022-08-16 | 1,295.00 | 1,306.32 | 1,250.01 | 1,274.99 | 1,197.94 | 3,147 |
| 2022-08-15 | 1,250.00 | 1,299.98 | 1,250.00 | 1,284.00 | 1,206.40 | 2,814 |
| 2022-08-12 | 1,292.83 | 1,311.98 | 1,291.00 | 1,308.11 | 1,229.05 | 1,760 |
| 2022-08-11 | 1,272.00 | 1,318.99 | 1,272.00 | 1,317.25 | 1,237.64 | 10,293 |
| 2022-08-10 | 1,242.53 | 1,269.94 | 1,242.53 | 1,262.18 | 1,185.90 | 16,424 |
| 2022-08-09 | 1,250.00 | 1,279.99 | 1,250.00 | 1,265.97 | 1,189.46 | 14,771 |
| 2022-08-08 | 1,200.00 | 1,234.55 | 1,190.00 | 1,234.13 | 1,159.55 | 454 |
| 2022-08-05 | 1,169.00 | 1,212.00 | 1,169.00 | 1,200.01 | 1,127.49 | 2,561 |
| 2022-08-04 | 1,224.00 | 1,226.00 | 1,169.00 | 1,171.50 | 1,100.70 | 408,289 |
| 2022-08-03 | 1,340.00 | 1,340.00 | 1,225.00 | 1,265.86 | 1,189.36 | 88,736 |
| 2022-08-02 | 1,328.00 | 1,365.00 | 1,317.00 | 1,356.75 | 1,274.76 | 132,200 |
| 2022-08-01 | 1,322.00 | 1,335.05 | 1,300.00 | 1,321.17 | 1,241.33 | 1,774 |
| 2022-07-29 | 1,263.99 | 1,348.99 | 1,263.99 | 1,345.95 | 1,264.61 | 399,671 |
| 2022-07-28 | 1,317.00 | 1,317.00 | 1,264.21 | 1,269.15 | 1,192.45 | 236,188 |
| 2022-07-27 | 1,272.00 | 1,295.38 | 1,270.00 | 1,294.98 | 1,216.72 | 589,167 |
| 2022-07-26 | 1,339.99 | 1,339.99 | 1,267.80 | 1,283.00 | 1,205.46 | 784,080 |
| 2022-07-25 | 1,269.99 | 1,320.57 | 1,269.99 | 1,317.45 | 1,237.83 | 202,798 |
| 2022-07-22 | 1,288.00 | 1,290.00 | 1,244.00 | 1,244.00 | 1,168.82 | 394,503 |
| 2022-07-21 | 1,266.00 | 1,287.99 | 1,249.46 | 1,285.43 | 1,207.75 | 3,539 |
| 2022-07-20 | 1,250.00 | 1,313.12 | 1,250.00 | 1,313.12 | 1,233.76 | 3,787 |
| 2022-07-19 | 1,231.00 | 1,288.21 | 1,231.00 | 1,284.94 | 1,207.29 | 742,923 |
| 2022-07-18 | 1,250.00 | 1,261.99 | 1,225.97 | 1,231.27 | 1,156.86 | 495,568 |
| 2022-07-15 | 1,200.00 | 1,209.99 | 1,197.00 | 1,197.00 | 1,124.66 | 415,126 |
| 2022-07-14 | 1,184.00 | 1,200.15 | 1,175.00 | 1,175.00 | 1,103.99 | 167,612 |
| 2022-07-13 | 1,200.60 | 1,228.79 | 1,200.60 | 1,220.00 | 1,146.27 | 347 |
| 2022-07-12 | 1,220.00 | 1,220.00 | 1,148.41 | 1,189.01 | 1,117.15 | 1,718,073 |
| 2022-07-11 | 1,227.71 | 1,239.00 | 1,220.01 | 1,239.00 | 1,164.12 | 382,154 |
| 2022-07-08 | 1,265.00 | 1,265.00 | 1,240.01 | 1,249.00 | 1,173.52 | 489,397 |
| 2022-07-07 | 1,260.00 | 1,275.83 | 1,250.00 | 1,265.00 | 1,188.55 | 716,243 |
| 2022-07-06 | 1,233.99 | 1,235.00 | 1,173.71 | 1,227.99 | 1,153.78 | 873 |
| 2022-07-05 | 1,220.00 | 1,235.20 | 1,170.00 | 1,213.00 | 1,139.69 | 987,094 |
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.