Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,221.48 | 1,221.48 | 1,221.48 | 1,221.48 | 1,147.66 | 0 |
| 2022-07-01 | 1,212.11 | 1,225.49 | 1,170.00 | 1,221.48 | 1,147.66 | 24,821 |
| 2022-06-30 | 1,180.00 | 1,205.00 | 1,180.00 | 1,180.01 | 1,108.70 | 401 |
| 2022-06-29 | 1,245.00 | 1,245.00 | 1,180.01 | 1,189.34 | 1,117.46 | 576,392 |
| 2022-06-28 | 1,225.00 | 1,249.98 | 1,211.00 | 1,244.40 | 1,169.20 | 208,665 |
| 2022-06-27 | 1,194.00 | 1,194.00 | 1,165.00 | 1,165.01 | 1,094.60 | 205,496 |
| 2022-06-24 | 1,149.99 | 1,193.99 | 1,147.99 | 1,160.00 | 1,089.90 | 525 |
| 2022-06-23 | 1,170.00 | 1,170.00 | 1,105.00 | 1,134.00 | 1,065.47 | 621 |
| 2022-06-22 | 1,100.00 | 1,130.00 | 1,091.00 | 1,120.00 | 1,052.31 | 3,473 |
| 2022-06-21 | 1,160.00 | 1,187.98 | 1,143.01 | 1,166.00 | 1,095.53 | 8,460 |
| 2022-06-20 | 1,125.01 | 1,125.01 | 1,125.01 | 1,125.01 | 1,057.02 | 0 |
| 2022-06-17 | 1,160.00 | 1,160.00 | 1,100.01 | 1,125.01 | 1,057.02 | 2,956 |
| 2022-06-16 | 1,205.00 | 1,215.19 | 1,142.00 | 1,145.01 | 1,075.81 | 1,643,150 |
| 2022-06-15 | 1,264.43 | 1,267.00 | 1,217.96 | 1,225.06 | 1,151.02 | 316,074 |
| 2022-06-14 | 1,270.00 | 1,313.13 | 1,264.00 | 1,275.00 | 1,197.95 | 524,658 |
| 2022-06-13 | 1,300.00 | 1,300.00 | 1,199.11 | 1,222.00 | 1,148.15 | 780,889 |
| 2022-06-10 | 1,289.00 | 1,299.99 | 1,260.00 | 1,292.00 | 1,213.92 | 380,107 |
| 2022-06-09 | 1,352.00 | 1,352.00 | 1,281.51 | 1,288.07 | 1,210.23 | 211,683 |
| 2022-06-08 | 1,365.00 | 1,380.00 | 1,341.00 | 1,358.62 | 1,274.44 | 267,388 |
| 2022-06-07 | 1,340.00 | 1,399.99 | 1,340.00 | 1,386.35 | 1,300.45 | 10,829 |
| 2022-06-06 | 1,385.99 | 1,385.99 | 1,345.00 | 1,362.78 | 1,278.34 | 729,612 |
| 2022-06-03 | 1,348.51 | 1,389.99 | 1,348.51 | 1,387.92 | 1,301.92 | 1,259 |
| 2022-06-02 | 1,365.00 | 1,387.49 | 1,348.50 | 1,348.51 | 1,264.96 | 1,680 |
| 2022-06-01 | 1,382.50 | 1,397.49 | 1,350.00 | 1,397.49 | 1,310.90 | 8,235 |
| 2022-05-31 | 1,397.00 | 1,464.76 | 1,376.39 | 1,386.14 | 1,300.25 | 1,410,792 |
| 2022-05-30 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,309.50 | 22 |
| 2022-05-27 | 1,350.00 | 1,395.00 | 1,348.00 | 1,391.00 | 1,304.81 | 2,124,691 |
| 2022-05-26 | 1,308.04 | 1,370.00 | 1,308.04 | 1,360.17 | 1,275.89 | 10,076 |
| 2022-05-25 | 1,287.51 | 1,328.69 | 1,287.51 | 1,308.75 | 1,227.66 | 1,545,487 |
| 2022-05-24 | 1,273.11 | 1,311.00 | 1,260.00 | 1,293.87 | 1,213.70 | 1,203,031 |
| 2022-05-23 | 1,271.78 | 1,306.04 | 1,260.00 | 1,300.35 | 1,219.78 | 1,432,126 |
| 2022-05-20 | 1,282.33 | 1,282.33 | 1,220.01 | 1,264.99 | 1,186.61 | 1,497,275 |
| 2022-05-19 | 1,286.00 | 1,293.00 | 1,256.61 | 1,285.00 | 1,205.38 | 310,352 |
| 2022-05-18 | 1,360.00 | 1,360.00 | 1,274.15 | 1,285.61 | 1,205.95 | 489,999 |
| 2022-05-17 | 1,370.00 | 1,371.59 | 1,349.00 | 1,355.55 | 1,271.56 | 242,983 |
| 2022-05-16 | 1,315.00 | 1,372.00 | 1,315.00 | 1,351.00 | 1,267.29 | 177,053 |
| 2022-05-13 | 1,195.64 | 1,288.00 | 1,195.64 | 1,280.46 | 1,201.12 | 1,742,422 |
| 2022-05-12 | 1,213.48 | 1,215.00 | 1,165.00 | 1,184.38 | 1,111.00 | 4,415 |
| 2022-05-11 | 1,233.00 | 1,282.20 | 1,215.01 | 1,234.83 | 1,158.32 | 2,300,404 |
| 2022-05-10 | 1,186.00 | 1,228.00 | 1,168.00 | 1,210.18 | 1,135.20 | 1,921,058 |
| 2022-05-09 | 1,279.99 | 1,279.99 | 1,163.56 | 1,176.28 | 1,103.40 | 2,592,698 |
| 2022-05-06 | 1,265.00 | 1,302.89 | 1,265.00 | 1,299.00 | 1,218.51 | 301 |
| 2022-05-05 | 1,239.00 | 1,298.00 | 1,239.00 | 1,290.00 | 1,210.07 | 1,042,810 |
| 2022-05-04 | 1,220.00 | 1,238.39 | 1,197.00 | 1,238.39 | 1,161.66 | 1,262,383 |
| 2022-05-03 | 1,190.00 | 1,230.00 | 1,190.00 | 1,190.77 | 1,116.99 | 1,276,528 |
| 2022-05-02 | 1,135.00 | 1,199.99 | 1,135.00 | 1,193.50 | 1,119.55 | 1,256,487 |
| 2022-04-29 | 1,145.00 | 1,145.00 | 1,106.71 | 1,128.17 | 1,058.27 | 2,111 |
| 2022-04-28 | 1,127.50 | 1,192.09 | 1,101.11 | 1,177.99 | 1,105.00 | 459,988 |
| 2022-04-27 | 1,115.00 | 1,155.10 | 1,090.00 | 1,153.89 | 1,082.39 | 3,852 |
| 2022-04-26 | 1,080.00 | 1,210.99 | 1,080.00 | 1,121.27 | 1,051.80 | 284,607 |
| 2022-04-25 | 1,075.00 | 1,113.19 | 1,050.00 | 1,085.61 | 1,018.35 | 288,702 |
| 2022-04-22 | 1,170.00 | 1,170.00 | 1,140.00 | 1,147.47 | 1,076.37 | 1,134 |
| 2022-04-21 | 1,250.00 | 1,280.00 | 1,176.01 | 1,199.33 | 1,125.02 | 2,683 |
| 2022-04-20 | 1,217.50 | 1,217.50 | 1,193.11 | 1,212.52 | 1,137.39 | 603 |
| 2022-04-19 | 1,207.00 | 1,225.00 | 1,203.00 | 1,219.99 | 1,144.40 | 7,000 |
| 2022-04-18 | 1,210.00 | 1,249.99 | 1,210.00 | 1,210.12 | 1,135.14 | 424,444 |
| 2022-04-13 | 1,205.00 | 1,205.00 | 1,155.11 | 1,176.00 | 1,103.13 | 1,632 |
| 2022-04-12 | 1,194.00 | 1,205.19 | 1,176.00 | 1,176.00 | 1,103.13 | 64,413 |
| 2022-04-11 | 1,244.52 | 1,244.52 | 1,154.00 | 1,154.67 | 1,083.13 | 593,409 |
| 2022-04-08 | 1,180.00 | 1,240.66 | 1,180.00 | 1,230.01 | 1,153.80 | 6,261 |
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.