Occidental Petroleum Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	694.99	709.00	694.99	709.00	663.81	2,890
2022-01-10	679.00	679.00	653.41	653.41	611.76	2,016
2022-01-07	676.00	677.34	664.21	664.21	621.87	3,503
2022-01-06	666.00	673.00	660.41	661.71	619.53	749
2022-01-05	685.46	685.46	650.00	669.39	626.72	666,361
2022-01-04	671.00	689.00	671.00	685.46	641.77	361,305
2022-01-03	623.00	647.98	623.00	637.51	596.88	172,490
2021-12-31	588.00	598.00	588.00	598.00	559.88	438
2021-12-30	597.82	597.82	595.95	595.95	557.96	386
2021-12-29	605.00	612.49	597.81	603.42	564.96	5,179
2021-12-28	613.00	614.00	605.00	610.95	572.01	7,127
2021-12-27	600.01	600.01	600.01	600.01	561.77	6
2021-12-24	595.74	595.74	595.74	595.74	557.77	0
2021-12-23	598.20	598.20	594.30	595.74	557.77	439,505
2021-12-22	600.00	606.90	598.04	599.55	561.33	213,306
2021-12-21	579.30	595.76	579.30	594.54	556.64	137,551
2021-12-20	557.50	563.50	553.00	557.00	521.50	638
2021-12-17	578.09	582.00	578.09	578.19	541.34	1,000
2021-12-16	619.50	619.50	619.00	619.00	579.55	11,399
2021-12-15	611.01	611.01	611.01	611.01	572.06	0
2021-12-14	609.00	619.00	609.00	611.01	572.06	235,320
2021-12-13	617.00	627.29	616.00	627.29	587.31	493
2021-12-10	632.50	637.49	632.50	637.49	596.86	448,008
2021-12-09	645.00	645.00	632.99	632.99	592.64	1,080
2021-12-08	648.00	648.00	648.00	648.00	606.54	1,283
2021-12-07	661.00	662.00	658.00	658.00	615.90	2,142
2021-12-06	629.99	644.99	629.94	640.53	599.55	1,207
2021-12-03	639.00	639.00	629.99	629.99	589.68	143
2021-12-02	622.50	633.00	622.50	633.00	592.50	808
2021-12-01	645.50	650.00	632.41	636.00	595.31	12,721
2021-11-30	651.00	651.00	651.00	651.00	609.35	0
2021-11-29	660.00	666.00	650.00	651.00	609.35	4,286
2021-11-26	617.00	640.00	606.65	640.00	599.05	432,893
2021-11-25	688.31	688.31	688.31	688.31	644.27	0
2021-11-24	688.00	696.51	682.00	688.31	644.27	348,014
2021-11-23	666.00	676.00	666.00	676.00	632.75	518,870
2021-11-22	625.00	640.00	625.00	640.00	599.05	3,430
2021-11-19	608.72	608.72	602.00	604.57	565.89	1,875
2021-11-18	645.00	645.09	633.59	636.40	595.68	2,482
2021-11-17	645.27	645.27	633.99	633.99	593.42	10,617
2021-11-16	660.63	667.00	658.81	660.72	618.44	1,613
2021-11-12	664.42	664.42	653.93	655.24	613.31	929
2021-11-11	662.00	665.31	653.18	664.26	621.76	1,305
2021-11-10	680.31	681.84	659.03	659.03	616.86	320,914
2021-11-09	691.00	691.00	675.57	687.42	643.44	17,957
2021-11-08	705.80	713.00	698.00	698.00	653.34	311,269
2021-11-05	695.53	695.53	671.68	676.07	632.81	749,512
2021-11-04	705.50	705.50	690.42	692.03	647.75	172,530
2021-11-03	722.00	723.68	696.28	696.73	652.15	3,357
2021-11-01	688.61	726.00	688.61	726.00	679.55	564,926
2021-10-29	685.00	691.90	680.00	689.81	645.67	322,897
2021-10-28	691.19	691.19	678.80	683.30	639.58	2,190
2021-10-27	740.94	740.94	678.00	678.00	634.62	1,248
2021-10-26	716.20	720.50	711.74	718.00	672.06	165,072
2021-10-25	688.00	720.00	688.00	710.85	665.37	123,984
2021-10-22	670.80	683.73	670.80	683.73	639.98	357,751
2021-10-21	660.00	665.52	660.00	664.67	622.14	508
2021-10-20	660.00	674.01	660.00	673.95	630.83	864
2021-10-19	662.10	675.45	661.27	665.06	622.51	46,667
2021-10-18	661.20	691.50	661.20	671.08	628.14	11,370

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.