Occidental Petroleum Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,143.70 | 1,162.33 | 1,131.50 | 1,162.33 | 1,090.31 | 351,086 |
| 2022-04-06 | 1,136.10 | 1,165.00 | 1,120.00 | 1,130.25 | 1,060.22 | 317,004 |
| 2022-04-05 | 1,168.00 | 1,174.50 | 1,128.00 | 1,128.00 | 1,058.11 | 10,855 |
| 2022-04-04 | 1,145.00 | 1,145.00 | 1,120.01 | 1,144.00 | 1,073.12 | 413 |
| 2022-04-01 | 1,142.00 | 1,148.50 | 1,116.01 | 1,134.01 | 1,063.75 | 698,217 |
| 2022-03-31 | 1,132.00 | 1,180.00 | 1,110.21 | 1,127.04 | 1,057.21 | 677 |
| 2022-03-30 | 1,160.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,069.37 | 1,790 |
| 2022-03-29 | 1,135.00 | 1,135.00 | 1,090.01 | 1,135.00 | 1,064.67 | 2,418 |
| 2022-03-28 | 1,176.13 | 1,176.13 | 1,125.00 | 1,135.00 | 1,064.67 | 705,203 |
| 2022-03-25 | 1,155.52 | 1,218.29 | 1,155.52 | 1,176.26 | 1,103.38 | 370,725 |
| 2022-03-24 | 1,231.89 | 1,231.89 | 1,152.52 | 1,152.52 | 1,081.11 | 62,227 |
| 2022-03-23 | 1,235.00 | 1,245.30 | 1,208.20 | 1,209.79 | 1,134.83 | 266,063 |
| 2022-03-22 | 1,226.00 | 1,229.98 | 1,190.01 | 1,190.03 | 1,116.30 | 400,441 |
| 2022-03-18 | 1,194.98 | 1,196.99 | 1,130.51 | 1,144.87 | 1,073.93 | 170,431 |
| 2022-03-17 | 1,175.10 | 1,194.99 | 1,157.11 | 1,183.83 | 1,110.48 | 475,218 |
| 2022-03-16 | 1,141.00 | 1,141.00 | 1,091.00 | 1,091.00 | 1,023.40 | 1,909 |
| 2022-03-15 | 1,125.00 | 1,142.00 | 1,100.00 | 1,140.99 | 1,070.29 | 7,707 |
| 2022-03-14 | 1,173.68 | 1,173.68 | 1,144.57 | 1,166.99 | 1,094.68 | 1,049,150 |
| 2022-03-11 | 1,230.00 | 1,230.00 | 1,207.00 | 1,207.00 | 1,132.21 | 237 |
| 2022-03-10 | 1,244.99 | 1,244.99 | 1,190.42 | 1,213.93 | 1,138.71 | 8,328 |
| 2022-03-09 | 1,080.00 | 1,211.99 | 1,078.17 | 1,199.50 | 1,125.18 | 9,211 |
| 2022-03-08 | 1,215.00 | 1,269.99 | 1,097.00 | 1,163.22 | 1,089.08 | 17,181 |
| 2022-03-07 | 1,213.00 | 1,242.63 | 1,099.81 | 1,189.17 | 1,113.37 | 416,889 |
| 2022-03-04 | 968.02 | 1,184.98 | 968.02 | 1,177.09 | 1,102.06 | 1,428,941 |
| 2022-03-03 | 984.53 | 1,002.75 | 968.01 | 970.01 | 908.18 | 1,743,591 |
| 2022-03-02 | 987.80 | 1,024.09 | 986.60 | 1,000.32 | 936.56 | 455,757 |
| 2022-03-01 | 935.99 | 987.79 | 935.99 | 968.65 | 906.91 | 726,976 |
| 2022-02-28 | 800.00 | 907.19 | 800.00 | 901.88 | 844.39 | 2,348 |
| 2022-02-25 | 831.00 | 831.00 | 781.01 | 799.11 | 748.18 | 929,274 |
| 2022-02-24 | 810.00 | 818.99 | 782.00 | 799.61 | 748.64 | 699,849 |
| 2022-02-23 | 788.00 | 788.00 | 768.81 | 768.81 | 719.81 | 57,756 |
| 2022-02-22 | 819.19 | 819.19 | 768.00 | 784.00 | 734.03 | 228 |
| 2022-02-21 | 800.35 | 800.35 | 800.35 | 800.35 | 749.34 | 0 |
| 2022-02-18 | 793.00 | 809.00 | 793.00 | 800.35 | 749.34 | 22,950 |
| 2022-02-17 | 803.70 | 809.50 | 799.50 | 808.66 | 757.12 | 177 |
| 2022-02-16 | 827.00 | 835.42 | 798.36 | 805.41 | 754.07 | 517 |
| 2022-02-15 | 799.00 | 817.00 | 796.50 | 808.09 | 756.58 | 1,453 |
| 2022-02-14 | 859.00 | 859.00 | 838.07 | 840.24 | 786.68 | 542,846 |
| 2022-02-11 | 849.10 | 887.00 | 837.51 | 886.07 | 829.59 | 407,619 |
| 2022-02-10 | 847.00 | 855.00 | 834.00 | 836.06 | 782.77 | 136,939 |
| 2022-02-09 | 836.00 | 836.00 | 821.60 | 829.99 | 777.09 | 1,716 |
| 2022-02-08 | 814.00 | 828.14 | 805.20 | 809.39 | 757.80 | 618,140 |
| 2022-02-04 | 840.00 | 864.59 | 840.00 | 844.81 | 790.96 | 131,867 |
| 2022-02-03 | 811.10 | 829.00 | 786.95 | 827.95 | 775.18 | 339,991 |
| 2022-02-02 | 805.99 | 809.99 | 793.01 | 809.99 | 758.36 | 442 |
| 2022-02-01 | 812.19 | 812.19 | 804.98 | 806.00 | 754.63 | 302 |
| 2022-01-31 | 780.00 | 780.00 | 762.31 | 762.31 | 713.72 | 582 |
| 2022-01-28 | 783.10 | 790.09 | 774.12 | 778.50 | 728.88 | 640 |
| 2022-01-27 | 799.79 | 799.79 | 762.77 | 773.80 | 724.48 | 1,243 |
| 2022-01-26 | 793.99 | 793.99 | 760.00 | 768.31 | 719.34 | 23,830 |
| 2022-01-25 | 693.01 | 793.98 | 689.96 | 772.52 | 723.28 | 983 |
| 2022-01-24 | 660.01 | 670.99 | 650.00 | 670.99 | 628.22 | 610 |
| 2022-01-21 | 700.00 | 705.00 | 683.00 | 690.00 | 646.02 | 71,905 |
| 2022-01-20 | 712.63 | 755.19 | 712.01 | 721.44 | 675.46 | 151,076 |
| 2022-01-19 | 732.00 | 754.00 | 731.00 | 731.88 | 685.23 | 817,023 |
| 2022-01-18 | 735.00 | 754.99 | 721.00 | 736.60 | 689.65 | 563,266 |
| 2022-01-17 | 722.43 | 722.43 | 722.43 | 722.43 | 676.38 | 0 |
| 2022-01-14 | 705.00 | 723.50 | 700.01 | 722.43 | 676.38 | 811,439 |
| 2022-01-13 | 701.12 | 706.81 | 698.01 | 698.01 | 653.52 | 250 |
| 2022-01-12 | 702.00 | 720.00 | 701.11 | 701.11 | 656.42 | 1,190 |
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.